Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.39 | 21.90 | 21.00 | 21.29 | 1,208,378 | +0.06(+0.27%) |
Sep 29, 2010 | 21.30 | 21.53 | 21.13 | 21.24 | 695,297 | -0.22(-1.01%) |
Sep 28, 2010 | 21.56 | 21.66 | 20.97 | 21.45 | 810,443 | +0.04(+0.19%) |
Sep 27, 2010 | 21.11 | 21.70 | 21.05 | 21.41 | 1,398,910 | +0.26(+1.22%) |
Sep 24, 2010 | 20.63 | 21.24 | 20.50 | 21.16 | 1,165,316 | +0.80(+3.95%) |
Sep 23, 2010 | 20.57 | 20.96 | 20.23 | 20.35 | 1,606,918 | -0.43(-2.05%) |
Sep 22, 2010 | 20.80 | 20.96 | 20.38 | 20.78 | 1,075,134 | -0.21(-1.00%) |
Sep 21, 2010 | 21.32 | 21.39 | 20.79 | 20.99 | 1,059,158 | -0.28(-1.32%) |
Sep 20, 2010 | 20.83 | 21.37 | 20.71 | 21.27 | 1,216,543 | +0.56(+2.72%) |
Sep 17, 2010 | 21.07 | 21.09 | 20.56 | 20.71 | 1,393,940 | -0.56(-2.65%) |
Sep 15, 2010 | 21.23 | 21.37 | 21.05 | 21.27 | 813,749 | -0.06(-0.30%) |
Sep 14, 2010 | 21.30 | 21.58 | 21.14 | 21.33 | 1,028,504 | +0.05(+0.23%) |
Sep 13, 2010 | 20.94 | 21.42 | 20.86 | 21.28 | 1,347,824 | +0.62(+3.00%) |
Sep 10, 2010 | 20.51 | 20.80 | 20.41 | 20.67 | 902,577 | +0.16(+0.78%) |
Sep 09, 2010 | 21.06 | 21.06 | 20.28 | 20.50 | 1,121,388 | -0.37(-1.77%) |
Sep 08, 2010 | 20.54 | 20.95 | 20.47 | 20.87 | 1,932,948 | +0.48(+2.37%) |
Sep 07, 2010 | 20.81 | 21.09 | 20.36 | 20.39 | 2,160,294 | -0.32(-1.55%) |
Sep 03, 2010 | 20.30 | 20.76 | 20.20 | 20.71 | 2,298,007 | +0.64(+3.17%) |
Sep 02, 2010 | 19.11 | 20.11 | 19.10 | 20.08 | 2,030,154 | +1.01(+5.32%) |
Sep 01, 2010 | 18.35 | 19.12 | 18.29 | 19.06 | 1,810,068 | +1.08(+5.99%) |
Aug 31, 2010 | 18.04 | 18.29 | 17.84 | 17.99 | 1,650,826 | -0.13(-0.71%) |
Aug 30, 2010 | 18.41 | 18.68 | 18.10 | 18.12 | 1,105,798 | -0.41(-2.21%) |
Aug 27, 2010 | 18.34 | 18.57 | 17.80 | 18.53 | 1,133,314 | +0.47(+2.63%) |
Aug 26, 2010 | 17.80 | 18.32 | 17.77 | 18.05 | 1,301,681 | +0.28(+1.58%) |
Aug 25, 2010 | 17.44 | 17.88 | 17.34 | 17.77 | 1,162,299 | +0.23(+1.33%) |
Aug 24, 2010 | 17.71 | 17.83 | 17.38 | 17.54 | 1,632,045 | -0.36(-2.02%) |
Aug 23, 2010 | 18.34 | 18.70 | 17.86 | 17.90 | 1,754,081 | -0.39(-2.11%) |
Aug 20, 2010 | 18.49 | 18.58 | 18.10 | 18.28 | 1,341,449 | -0.20(-1.09%) |
Aug 19, 2010 | 18.61 | 18.93 | 18.30 | 18.49 | 1,648,185 | -0.25(-1.33%) |
Aug 18, 2010 | 18.36 | 19.00 | 18.12 | 18.73 | 1,112,988 | +0.39(+2.15%) |
Aug 17, 2010 | 18.08 | 18.61 | 17.83 | 18.34 | 1,133,854 | +0.53(+2.98%) |
Aug 16, 2010 | 17.70 | 17.99 | 17.70 | 17.81 | 1,163,888 | +0.09(+0.50%) |
Aug 13, 2010 | 18.08 | 18.10 | 17.71 | 17.72 | 1,144,054 | -0.49(-2.69%) |
Aug 12, 2010 | 18.11 | 18.53 | 18.03 | 18.21 | 904,483 | -0.07(-0.40%) |
Aug 11, 2010 | 18.52 | 18.60 | 18.16 | 18.28 | 1,067,370 | -0.60(-3.15%) |
Aug 10, 2010 | 19.03 | 19.18 | 18.73 | 18.88 | 1,130,299 | -0.43(-2.21%) |
Aug 09, 2010 | 18.96 | 19.34 | 18.77 | 19.31 | 1,038,077 | +0.51(+2.74%) |
Aug 06, 2010 | 18.63 | 18.93 | 18.46 | 18.79 | 1,272,209 | -0.06(-0.34%) |
Aug 05, 2010 | 18.73 | 19.04 | 18.68 | 18.86 | 1,055,516 | -0.03(-0.17%) |
Aug 04, 2010 | 19.19 | 19.34 | 18.84 | 18.89 | 1,737,980 | -0.22(-1.14%) |
Aug 03, 2010 | 19.20 | 19.41 | 18.92 | 19.10 | 1,073,603 | -0.02(-0.08%) |
Aug 02, 2010 | 19.15 | 19.27 | 18.94 | 19.12 | 1,309,507 | +0.27(+1.41%) |
Jul 30, 2010 | 18.57 | 19.10 | 18.35 | 18.86 | 1,551,133 | -0.02(-0.09%) |
Jul 29, 2010 | 19.51 | 19.63 | 18.63 | 18.87 | 1,781,911 | -0.45(-2.33%) |
Jul 28, 2010 | 19.36 | 19.61 | 19.19 | 19.32 | 1,428,322 | -0.04(-0.21%) |
Jul 27, 2010 | 19.71 | 19.82 | 19.31 | 19.36 | 1,540,866 | -0.15(-0.78%) |
Jul 26, 2010 | 19.15 | 19.63 | 19.06 | 19.52 | 2,299,463 | +0.36(+1.89%) |
Jul 23, 2010 | 19.52 | 20.15 | 18.92 | 19.15 | 5,458,811 | -1.54(-7.46%) |
Jul 22, 2010 | 20.22 | 20.79 | 19.35 | 20.70 | 3,352,238 | +0.79(+3.96%) |
Jul 21, 2010 | 20.53 | 20.53 | 19.76 | 19.91 | 1,903,933 | -0.43(-2.10%) |
Jul 20, 2010 | 18.93 | 20.41 | 18.90 | 20.34 | 3,208,157 | +1.24(+6.49%) |
Jul 19, 2010 | 19.47 | 19.56 | 18.88 | 19.10 | 2,967,627 | -0.38(-1.94%) |
Jul 16, 2010 | 20.41 | 20.55 | 19.39 | 19.48 | 2,131,497 | -1.11(-5.39%) |
Jul 15, 2010 | 20.67 | 20.76 | 20.13 | 20.59 | 1,374,883 | -0.13(-0.62%) |
Jul 14, 2010 | 20.77 | 20.77 | 20.42 | 20.71 | 1,330,538 | -0.11(-0.54%) |
Jul 13, 2010 | 20.18 | 20.89 | 20.09 | 20.83 | 2,489,308 | +1.23(+6.28%) |
Jul 12, 2010 | 19.80 | 19.93 | 19.24 | 19.60 | 1,401,987 | -0.32(-1.62%) |
Jul 09, 2010 | 19.04 | 19.96 | 18.96 | 19.92 | 2,632,412 | +0.89(+4.69%) |
Jul 08, 2010 | 18.57 | 19.04 | 18.49 | 19.02 | 2,400,523 | +0.68(+3.68%) |
Jul 07, 2010 | 17.56 | 18.38 | 17.52 | 18.35 | 1,496,439 | +0.84(+4.83%) |
Jul 06, 2010 | 18.01 | 18.41 | 17.46 | 17.50 | 1,877,884 | -0.32(-1.80%) |
Jul 02, 2010 | 18.13 | 18.47 | 17.78 | 17.83 | 1,401,359 | -0.24(-1.34%) |