Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.18 | 21.66 | 21.11 | 21.19 | 8,458 | -0.14(-0.66%) |
Sep 29, 2010 | 21.37 | 21.54 | 21.20 | 21.33 | 2,452,064 | -0.24(-1.10%) |
Sep 28, 2010 | 21.37 | 21.61 | 21.07 | 21.57 | 13,204 | +0.28(+1.31%) |
Sep 27, 2010 | 21.96 | 22.03 | 21.27 | 21.29 | 2,221,844 | -0.57(-2.60%) |
Sep 24, 2010 | 21.28 | 21.87 | 21.10 | 21.86 | 3,705,597 | +0.92(+4.37%) |
Sep 23, 2010 | 20.94 | 21.73 | 20.94 | 20.94 | 200 | -0.64(-2.95%) |
Sep 22, 2010 | 21.64 | 21.89 | 21.35 | 21.58 | 2,159,116 | -0.09(-0.43%) |
Sep 21, 2010 | 22.04 | 22.05 | 21.59 | 21.67 | 2,624,740 | -0.37(-1.69%) |
Sep 20, 2010 | 21.20 | 22.16 | 21.20 | 22.04 | 3,955,506 | +0.84(+3.96%) |
Sep 17, 2010 | 21.20 | 21.50 | 21.05 | 21.20 | 2,860,750 | +0.14(+0.68%) |
Sep 15, 2010 | 21.17 | 21.26 | 20.94 | 21.06 | 2,520,143 | -0.22(-1.04%) |
Sep 14, 2010 | 21.39 | 21.50 | 21.12 | 21.28 | 3,044,090 | -0.22(-1.03%) |
Sep 13, 2010 | 21.72 | 21.72 | 21.13 | 21.50 | 4,696,827 | +0.34(+1.60%) |
Sep 10, 2010 | 20.53 | 21.48 | 20.49 | 21.16 | 9,667,220 | +1.17(+5.85%) |
Sep 09, 2010 | 19.51 | 20.10 | 19.47 | 19.99 | 2,323 | +0.77(+4.02%) |
Sep 08, 2010 | 18.88 | 19.28 | 18.88 | 19.22 | 2,180,500 | +0.35(+1.84%) |
Sep 07, 2010 | 19.46 | 19.50 | 18.87 | 18.87 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.47 | 19.64 | 19.34 | 19.64 | 2,056,936 | +0.27(+1.40%) |
Sep 02, 2010 | 18.53 | 19.36 | 18.53 | 19.36 | 3,775,194 | +0.75(+4.01%) |
Sep 01, 2010 | 18.19 | 18.63 | 18.19 | 18.62 | 2,167,472 | +0.67(+3.73%) |
Aug 31, 2010 | 18.17 | 18.88 | 17.57 | 17.95 | 8,394 | -0.07(-0.38%) |
Aug 30, 2010 | 18.12 | 18.12 | 17.96 | 18.02 | 1,773,638 | -0.17(-0.93%) |
Aug 27, 2010 | 17.93 | 18.19 | 17.72 | 18.19 | 1,222,075 | +0.31(+1.76%) |
Aug 26, 2010 | 18.07 | 18.27 | 17.80 | 17.87 | 3,257 | -0.14(-0.80%) |
Aug 25, 2010 | 17.83 | 18.09 | 17.72 | 18.02 | 4,653 | +0.12(+0.66%) |
Aug 24, 2010 | 18.02 | 18.14 | 17.88 | 17.90 | 321 | -0.34(-1.86%) |
Aug 23, 2010 | 18.44 | 18.52 | 18.02 | 18.24 | 2,193,120 | -0.18(-0.97%) |
Aug 20, 2010 | 18.54 | 18.66 | 18.21 | 18.41 | 1,538,178 | -0.26(-1.41%) |
Aug 19, 2010 | 19.01 | 19.06 | 18.62 | 18.68 | 321 | -0.44(-2.31%) |
Aug 18, 2010 | 18.81 | 19.15 | 18.61 | 19.12 | 1,797,767 | +0.34(+1.83%) |
Aug 17, 2010 | 18.95 | 18.98 | 18.74 | 18.77 | 1,402 | -0.02(-0.09%) |
Aug 16, 2010 | 18.41 | 18.85 | 18.36 | 18.79 | 2,306,893 | +0.30(+1.64%) |
Aug 13, 2010 | 18.49 | 18.72 | 18.49 | 18.49 | 1,312,439 | -0.27(-1.44%) |
Aug 12, 2010 | 18.65 | 18.79 | 18.57 | 18.76 | 2,049,955 | -0.08(-0.45%) |
Aug 11, 2010 | 19.41 | 19.41 | 18.83 | 18.84 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.78 | 19.88 | 19.59 | 19.69 | 2,015,605 | -0.26(-1.31%) |
Aug 09, 2010 | 19.92 | 20.04 | 19.80 | 19.96 | 1,217,645 | +0.09(+0.47%) |
Aug 06, 2010 | 19.86 | 19.96 | 19.59 | 19.86 | 1,515,724 | -0.27(-1.34%) |
Aug 05, 2010 | 20.18 | 20.29 | 19.96 | 20.13 | 1,345,315 | -0.18(-0.87%) |
Aug 04, 2010 | 20.24 | 20.36 | 20.07 | 20.31 | 1,600,753 | +0.15(+0.75%) |
Aug 03, 2010 | 19.82 | 20.21 | 19.76 | 20.16 | 4,675 | +0.23(+1.14%) |
Aug 02, 2010 | 20.10 | 20.26 | 19.88 | 19.93 | 2,480,769 | +0.05(+0.26%) |
Jul 30, 2010 | 19.88 | 20.02 | 19.67 | 19.88 | 2,064,003 | -0.08(-0.38%) |
Jul 29, 2010 | 19.58 | 20.40 | 19.48 | 19.96 | 5,129,738 | +0.84(+4.42%) |
Jul 28, 2010 | 19.11 | 19.42 | 19.08 | 19.11 | 3,456 | -0.20(-1.05%) |
Jul 27, 2010 | 19.31 | 19.79 | 19.27 | 19.31 | 2,598 | -0.18(-0.91%) |
Jul 26, 2010 | 19.03 | 19.49 | 18.92 | 19.49 | 1,730,748 | +0.40(+2.08%) |
Jul 23, 2010 | 18.96 | 19.20 | 18.79 | 19.10 | 2,428,011 | +0.14(+0.76%) |
Jul 22, 2010 | 18.93 | 19.13 | 18.83 | 18.95 | 4,835,463 | +0.23(+1.22%) |
Jul 21, 2010 | 18.84 | 19.11 | 18.46 | 18.72 | 3,527,940 | -0.12(-0.63%) |
Jul 20, 2010 | 18.84 | 18.85 | 17.99 | 18.84 | 2,275,038 | +0.41(+2.20%) |
Jul 19, 2010 | 18.59 | 18.70 | 18.29 | 18.44 | 2,038,818 | -0.08(-0.46%) |
Jul 16, 2010 | 18.52 | 19.07 | 18.43 | 18.52 | 3,308,880 | -0.45(-2.36%) |
Jul 15, 2010 | 18.91 | 19.02 | 18.44 | 18.97 | 2,425,831 | +0.07(+0.36%) |
Jul 14, 2010 | 19.07 | 19.10 | 18.73 | 18.90 | 2,242,406 | -0.24(-1.23%) |
Jul 13, 2010 | 18.74 | 19.22 | 18.74 | 19.14 | 2,640,914 | +0.56(+3.00%) |
Jul 12, 2010 | 18.55 | 18.72 | 18.43 | 18.58 | 2,763,102 | -0.03(-0.14%) |
Jul 09, 2010 | 18.61 | 18.64 | 17.99 | 18.61 | 3,375,523 | +0.62(+3.47%) |
Jul 08, 2010 | 17.39 | 18.01 | 17.34 | 17.98 | 3,871,201 | +0.79(+4.57%) |
Jul 07, 2010 | 16.66 | 17.22 | 16.60 | 17.20 | 3,351,222 | +0.53(+3.19%) |
Jul 06, 2010 | 16.66 | 17.25 | 16.52 | 16.66 | 2,534 | -0.22(-1.30%) |
Jul 02, 2010 | 16.88 | 17.09 | 16.65 | 16.88 | 2,822,013 | +0.15(+0.91%) |