Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.62 | 19.83 | 19.53 | 19.62 | 167,867 | -0.08(-0.41%) |
Sep 29, 2010 | 19.78 | 19.78 | 19.58 | 19.70 | 44,993 | -0.11(-0.58%) |
Sep 28, 2010 | 19.64 | 19.86 | 19.57 | 19.81 | 8,185 | +0.17(+0.85%) |
Sep 27, 2010 | 19.70 | 19.73 | 19.63 | 19.65 | 15,726,383 | -0.01(-0.03%) |
Sep 24, 2010 | 19.55 | 19.71 | 19.52 | 19.65 | 20,610,688 | +0.25(+1.30%) |
Sep 23, 2010 | 19.40 | 19.54 | 19.35 | 19.40 | 18,917,020 | -0.12(-0.62%) |
Sep 22, 2010 | 19.49 | 19.62 | 19.48 | 19.52 | 22,625,616 | +0.04(+0.21%) |
Sep 21, 2010 | 19.38 | 19.51 | 19.33 | 19.48 | 5,369 | +0.05(+0.24%) |
Sep 20, 2010 | 19.32 | 19.44 | 19.29 | 19.43 | 20,975,600 | +0.14(+0.71%) |
Sep 17, 2010 | 19.30 | 19.44 | 19.25 | 19.30 | 29,795,636 | +0.05(+0.24%) |
Sep 15, 2010 | 19.23 | 19.31 | 19.18 | 19.25 | 25,954,560 | -0.06(-0.30%) |
Sep 14, 2010 | 19.39 | 19.48 | 19.29 | 19.31 | 1,491 | -0.15(-0.76%) |
Sep 13, 2010 | 19.61 | 19.61 | 19.36 | 19.45 | 26,874,854 | -0.09(-0.46%) |
Sep 10, 2010 | 19.46 | 19.59 | 19.37 | 19.54 | 27,614,050 | +0.08(+0.39%) |
Sep 09, 2010 | 19.45 | 19.53 | 19.31 | 19.47 | 27,106,706 | +0.15(+0.80%) |
Sep 08, 2010 | 19.28 | 19.44 | 19.27 | 19.31 | 4,790 | +0.07(+0.35%) |
Sep 07, 2010 | 19.21 | 19.31 | 19.17 | 19.25 | 55,005 | +0.02(+0.12%) |
Sep 03, 2010 | 19.16 | 19.24 | 19.07 | 19.22 | 22,257,808 | +0.06(+0.31%) |
Sep 02, 2010 | 19.18 | 19.18 | 18.99 | 19.16 | 2,266 | +0.02(+0.12%) |
Sep 01, 2010 | 18.83 | 19.14 | 18.79 | 19.14 | 36,131,956 | +0.49(+2.61%) |
Aug 31, 2010 | 18.65 | 18.72 | 18.37 | 18.65 | 79,778 | +0.07(+0.36%) |
Aug 30, 2010 | 18.77 | 18.78 | 18.54 | 18.59 | 16,816,266 | -0.17(-0.91%) |
Aug 27, 2010 | 18.76 | 18.77 | 18.38 | 18.76 | 29,440,530 | +0.35(+1.92%) |
Aug 26, 2010 | 18.40 | 18.54 | 18.36 | 18.40 | 51,259 | -0.10(-0.52%) |
Aug 25, 2010 | 18.51 | 18.61 | 18.39 | 18.50 | 11,263 | -0.09(-0.49%) |
Aug 24, 2010 | 18.42 | 18.68 | 18.42 | 18.59 | 133,969 | +0.02(+0.11%) |
Aug 23, 2010 | 18.54 | 18.66 | 18.51 | 18.57 | 22,815,012 | +0.10(+0.54%) |
Aug 20, 2010 | 18.34 | 18.52 | 18.34 | 18.47 | 28,838,230 | +0.01(+0.04%) |
Aug 19, 2010 | 18.61 | 18.61 | 18.36 | 18.46 | 1,502,278 | -0.19(-1.00%) |
Aug 18, 2010 | 18.74 | 18.74 | 18.57 | 18.65 | 206,460 | -0.09(-0.50%) |
Aug 17, 2010 | 18.71 | 18.84 | 18.54 | 18.74 | 223,371 | +0.08(+0.43%) |
Aug 16, 2010 | 18.54 | 18.68 | 18.41 | 18.66 | 20,812,584 | +0.05(+0.27%) |
Aug 13, 2010 | 18.61 | 18.70 | 18.49 | 18.61 | 22,339,278 | +0.01(+0.07%) |
Aug 12, 2010 | 18.55 | 18.66 | 18.49 | 18.60 | 28,118,954 | -0.12(-0.62%) |
Aug 11, 2010 | 18.78 | 18.95 | 18.70 | 18.72 | 554,812 | -0.25(-1.34%) |
Aug 10, 2010 | 18.92 | 18.97 | 18.88 | 18.97 | 22,945,682 | -0.10(-0.54%) |
Aug 09, 2010 | 18.83 | 19.17 | 18.82 | 19.07 | 28,041,470 | +0.12(+0.63%) |
Aug 06, 2010 | 18.95 | 18.97 | 18.59 | 18.95 | 27,082,954 | +0.13(+0.67%) |
Aug 05, 2010 | 18.84 | 18.84 | 18.64 | 18.83 | 22,495,500 | -0.06(-0.32%) |
Aug 04, 2010 | 18.88 | 18.94 | 18.77 | 18.89 | 104,138 | +0.06(+0.30%) |
Aug 03, 2010 | 18.79 | 18.88 | 18.72 | 18.83 | 16,731 | -0.01(-0.05%) |
Aug 02, 2010 | 18.64 | 18.87 | 18.59 | 18.84 | 47,963,300 | +0.43(+2.36%) |
Jul 30, 2010 | 18.41 | 18.47 | 18.18 | 18.41 | 25,011,284 | +0.04(+0.22%) |
Jul 29, 2010 | 18.40 | 18.47 | 18.26 | 18.37 | 41,603 | +0.04(+0.20%) |
Jul 28, 2010 | 18.33 | 18.44 | 18.29 | 18.33 | 5,039 | -0.06(-0.31%) |
Jul 27, 2010 | 18.39 | 18.45 | 18.31 | 18.39 | 46,433 | +0.04(+0.20%) |
Jul 26, 2010 | 18.31 | 18.36 | 18.27 | 18.35 | 19,919,442 | +0.06(+0.35%) |
Jul 23, 2010 | 18.10 | 18.31 | 18.02 | 18.29 | 24,218,616 | +0.16(+0.90%) |
Jul 22, 2010 | 18.04 | 18.26 | 18.03 | 18.12 | 56,020 | +0.06(+0.33%) |
Jul 21, 2010 | 17.87 | 18.30 | 17.79 | 18.06 | 54,439,104 | +0.28(+1.58%) |
Jul 20, 2010 | 17.78 | 17.82 | 17.34 | 17.78 | 29,251,110 | +0.32(+1.86%) |
Jul 19, 2010 | 17.55 | 17.56 | 17.38 | 17.46 | 17,017,602 | -0.03(-0.19%) |
Jul 16, 2010 | 17.49 | 17.73 | 17.44 | 17.49 | 29,288,192 | -0.14(-0.80%) |
Jul 15, 2010 | 17.61 | 17.68 | 17.47 | 17.63 | 22,412,272 | -0.01(-0.06%) |
Jul 14, 2010 | 17.55 | 17.67 | 17.51 | 17.64 | 80,170 | +0.03(+0.19%) |
Jul 13, 2010 | 17.61 | 17.68 | 17.57 | 17.61 | 74,263 | +0.09(+0.51%) |
Jul 12, 2010 | 17.42 | 17.52 | 17.35 | 17.52 | 16,123,827 | +0.02(+0.10%) |
Jul 09, 2010 | 17.50 | 17.53 | 17.39 | 17.50 | 19,384,198 | -0.01(-0.04%) |
Jul 08, 2010 | 17.26 | 17.51 | 17.22 | 17.51 | 182,121 | +0.32(+1.85%) |
Jul 07, 2010 | 16.88 | 17.23 | 16.80 | 17.19 | 35,150,856 | +0.35(+2.06%) |
Jul 06, 2010 | 16.90 | 16.93 | 16.71 | 16.84 | 22,719 | +0.13(+0.76%) |
Jul 02, 2010 | 16.72 | 16.85 | 16.65 | 16.72 | 24,358,764 | +0.01(+0.04%) |