Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.65 | 19.77 | 19.62 | 19.65 | 32,997 | +0.07(+0.37%) |
Sep 29, 2010 | 19.58 | 19.65 | 19.39 | 19.58 | 3,004,617 | -0.11(-0.54%) |
Sep 28, 2010 | 19.68 | 19.76 | 19.50 | 19.68 | 3,859,961 | +0.05(+0.24%) |
Sep 27, 2010 | 19.58 | 19.74 | 19.49 | 19.64 | 4,854,710 | +0.11(+0.58%) |
Sep 24, 2010 | 19.25 | 19.52 | 19.17 | 19.52 | 4,622,666 | +0.48(+2.53%) |
Sep 23, 2010 | 19.04 | 19.36 | 19.02 | 19.04 | 700 | -0.20(-1.05%) |
Sep 22, 2010 | 19.28 | 19.55 | 19.22 | 19.25 | 4,462,433 | -0.02(-0.12%) |
Sep 21, 2010 | 19.22 | 19.42 | 19.03 | 19.27 | 6,828,556 | +0.11(+0.56%) |
Sep 20, 2010 | 18.98 | 19.17 | 18.88 | 19.16 | 4,720,732 | +0.24(+1.26%) |
Sep 17, 2010 | 18.92 | 18.93 | 18.78 | 18.92 | 6,493,110 | +0.24(+1.30%) |
Sep 15, 2010 | 18.95 | 18.95 | 18.57 | 18.68 | 6,106,308 | -0.29(-1.50%) |
Sep 14, 2010 | 19.03 | 19.13 | 18.87 | 18.97 | 5,469,125 | -0.04(-0.22%) |
Sep 13, 2010 | 19.05 | 19.11 | 18.90 | 19.01 | 5,046,546 | +0.05(+0.25%) |
Sep 10, 2010 | 19.19 | 19.22 | 18.88 | 18.96 | 6,071,757 | -0.26(-1.36%) |
Sep 09, 2010 | 19.30 | 19.36 | 19.22 | 19.22 | 101,853 | +0.14(+0.75%) |
Sep 08, 2010 | 19.35 | 19.42 | 19.03 | 19.08 | 3,226,376 | -0.21(-1.11%) |
Sep 07, 2010 | 19.24 | 19.45 | 19.23 | 19.29 | 907 | -0.06(-0.33%) |
Sep 03, 2010 | 19.22 | 19.37 | 19.14 | 19.36 | 4,034,889 | +0.18(+0.95%) |
Sep 02, 2010 | 19.30 | 19.37 | 19.08 | 19.17 | 1,393 | -0.12(-0.64%) |
Sep 01, 2010 | 18.96 | 19.30 | 18.89 | 19.30 | 4,534,990 | +0.56(+2.98%) |
Aug 31, 2010 | 18.70 | 18.83 | 18.43 | 18.74 | 103,589 | +0.07(+0.38%) |
Aug 30, 2010 | 18.83 | 18.90 | 18.61 | 18.67 | 3,787,803 | -0.18(-0.97%) |
Aug 27, 2010 | 18.53 | 18.90 | 18.38 | 18.85 | 4,632,336 | +0.31(+1.70%) |
Aug 26, 2010 | 18.54 | 18.81 | 18.39 | 18.54 | 5,809,174 | -0.14(-0.74%) |
Aug 25, 2010 | 18.63 | 18.76 | 18.39 | 18.67 | 5,869,363 | -0.21(-1.12%) |
Aug 24, 2010 | 18.76 | 19.08 | 18.76 | 18.89 | 1,531 | -0.04(-0.22%) |
Aug 23, 2010 | 18.69 | 19.02 | 18.69 | 18.93 | 5,184,754 | +0.28(+1.48%) |
Aug 20, 2010 | 18.48 | 18.70 | 18.45 | 18.65 | 3,957,988 | +0.04(+0.22%) |
Aug 19, 2010 | 18.69 | 18.95 | 18.52 | 18.61 | 1,148 | -0.31(-1.62%) |
Aug 18, 2010 | 18.82 | 19.00 | 18.70 | 18.92 | 4,819,676 | +0.05(+0.28%) |
Aug 17, 2010 | 18.68 | 19.04 | 18.60 | 18.86 | 4,482,614 | +0.32(+1.74%) |
Aug 16, 2010 | 18.56 | 18.70 | 18.40 | 18.54 | 3,745,523 | -0.10(-0.54%) |
Aug 13, 2010 | 18.64 | 18.85 | 18.45 | 18.64 | 4,500,712 | +0.09(+0.47%) |
Aug 12, 2010 | 18.50 | 18.84 | 18.33 | 18.55 | 7,206,876 | -0.11(-0.57%) |
Aug 11, 2010 | 18.89 | 18.93 | 18.65 | 18.66 | 4,638,031 | -0.46(-2.40%) |
Aug 10, 2010 | 19.09 | 19.27 | 18.93 | 19.12 | 4,883,073 | -0.09(-0.46%) |
Aug 09, 2010 | 19.25 | 19.38 | 19.16 | 19.20 | 4,422,439 | -0.04(-0.21%) |
Aug 06, 2010 | 19.25 | 19.30 | 18.93 | 19.25 | 6,430,268 | +0.20(+1.05%) |
Aug 05, 2010 | 19.21 | 19.25 | 18.90 | 19.05 | 5,604,480 | -0.29(-1.52%) |
Aug 04, 2010 | 19.45 | 19.47 | 18.99 | 19.34 | 6,766,463 | -0.10(-0.51%) |
Aug 03, 2010 | 19.57 | 19.72 | 19.42 | 19.44 | 4,004,452 | -0.14(-0.72%) |
Aug 02, 2010 | 19.49 | 19.60 | 19.24 | 19.58 | 9,866,924 | +0.24(+1.25%) |
Jul 30, 2010 | 19.34 | 19.84 | 18.93 | 19.34 | 8,745,355 | -0.54(-2.72%) |
Jul 29, 2010 | 20.36 | 20.43 | 19.69 | 19.88 | 7,465,490 | -0.34(-1.66%) |
Jul 28, 2010 | 20.21 | 20.53 | 20.16 | 20.21 | 687 | -0.23(-1.12%) |
Jul 27, 2010 | 20.44 | 20.47 | 20.06 | 20.44 | 918 | +0.43(+2.14%) |
Jul 26, 2010 | 19.87 | 20.03 | 19.80 | 20.02 | 3,525,063 | +0.16(+0.83%) |
Jul 23, 2010 | 19.76 | 19.89 | 19.61 | 19.85 | 3,648,143 | +0.05(+0.24%) |
Jul 22, 2010 | 19.58 | 19.93 | 19.50 | 19.80 | 6,092,496 | +0.41(+2.09%) |
Jul 21, 2010 | 19.74 | 19.74 | 19.28 | 19.40 | 3,753,103 | -0.28(-1.43%) |
Jul 20, 2010 | 19.68 | 19.71 | 19.21 | 19.68 | 5,204,608 | +0.11(+0.54%) |
Jul 19, 2010 | 19.49 | 19.72 | 19.39 | 19.57 | 4,115,008 | +0.19(+1.00%) |
Jul 16, 2010 | 19.38 | 19.82 | 19.37 | 19.38 | 5,422,350 | -0.29(-1.49%) |
Jul 15, 2010 | 19.56 | 19.90 | 19.54 | 19.67 | 3,694,020 | -0.03(-0.15%) |
Jul 14, 2010 | 19.58 | 19.77 | 19.47 | 19.70 | 3,483,625 | +0.03(+0.15%) |
Jul 13, 2010 | 19.82 | 19.89 | 19.59 | 19.67 | 5,562,211 | +0.01(+0.06%) |
Jul 12, 2010 | 19.58 | 19.74 | 19.47 | 19.66 | 4,383,309 | +0.06(+0.33%) |
Jul 09, 2010 | 19.60 | 19.65 | 19.35 | 19.60 | 4,754,276 | +0.11(+0.54%) |
Jul 08, 2010 | 19.30 | 19.51 | 19.30 | 19.49 | 6,121,275 | +0.28(+1.44%) |
Jul 07, 2010 | 18.65 | 19.31 | 18.60 | 19.22 | 11,278,792 | +0.58(+3.09%) |
Jul 06, 2010 | 18.54 | 18.72 | 18.43 | 18.64 | 2,844 | +0.19(+1.05%) |
Jul 02, 2010 | 18.45 | 18.59 | 18.30 | 18.45 | 4,866,080 | +0.12(+0.67%) |