Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.74 | 21.12 | 20.52 | 20.58 | 8,709,907 | +0.02(+0.12%) |
Sep 29, 2010 | 20.48 | 20.73 | 20.23 | 20.55 | 6,770,034 | -0.13(-0.62%) |
Sep 28, 2010 | 20.61 | 20.81 | 20.32 | 20.68 | 5,268,149 | +0.10(+0.50%) |
Sep 27, 2010 | 20.73 | 20.92 | 20.54 | 20.58 | 7,923,188 | -0.17(-0.81%) |
Sep 24, 2010 | 20.19 | 20.74 | 20.06 | 20.74 | 6,636,090 | +0.94(+4.75%) |
Sep 23, 2010 | 20.06 | 20.43 | 19.69 | 19.80 | 6,324,641 | -0.49(-2.40%) |
Sep 22, 2010 | 20.52 | 20.86 | 20.23 | 20.29 | 5,700,612 | -0.29(-1.43%) |
Sep 21, 2010 | 21.09 | 21.15 | 20.54 | 20.58 | 8,464,991 | -0.35(-1.67%) |
Sep 20, 2010 | 20.73 | 21.01 | 20.62 | 20.93 | 7,992,984 | +0.25(+1.23%) |
Sep 17, 2010 | 20.63 | 20.79 | 20.46 | 20.68 | 8,497,755 | +0.10(+0.46%) |
Sep 16, 2010 | 20.85 | 20.85 | 20.42 | 20.58 | 7,198,230 | -0.33(-1.60%) |
Sep 15, 2010 | 20.46 | 20.96 | 20.20 | 20.92 | 12,505,043 | +0.28(+1.35%) |
Sep 14, 2010 | 20.10 | 21.09 | 19.76 | 20.64 | 19,331,694 | +0.48(+2.37%) |
Sep 13, 2010 | 19.95 | 20.37 | 19.90 | 20.16 | 8,985,580 | +0.63(+3.22%) |
Sep 10, 2010 | 19.78 | 19.84 | 19.44 | 19.53 | 6,141,863 | -0.20(-1.01%) |
Sep 09, 2010 | 19.54 | 19.89 | 19.45 | 19.73 | 8,135,590 | +0.56(+2.91%) |
Sep 08, 2010 | 18.77 | 19.34 | 18.76 | 19.17 | 5,993,734 | +0.53(+2.86%) |
Sep 07, 2010 | 19.00 | 19.09 | 18.62 | 18.64 | 5,180,903 | -1.70(-8.34%) |
Sep 03, 2010 | 20.47 | 20.64 | 20.08 | 20.34 | 5,109,623 | +1.26(+6.59%) |
Sep 02, 2010 | 18.81 | 19.10 | 18.59 | 19.08 | 6,767,900 | +0.24(+1.27%) |
Sep 01, 2010 | 18.23 | 18.87 | 18.02 | 18.84 | 8,948,547 | +0.91(+5.06%) |
Aug 31, 2010 | 17.75 | 18.15 | 17.57 | 17.93 | 8,562,907 | +0.10(+0.54%) |
Aug 30, 2010 | 18.02 | 18.19 | 17.82 | 17.84 | 7,554,620 | -0.21(-1.15%) |
Aug 27, 2010 | 17.91 | 18.07 | 17.46 | 18.04 | 7,729,090 | +0.25(+1.43%) |
Aug 26, 2010 | 18.30 | 18.57 | 17.63 | 17.79 | 8,911,937 | -0.42(-2.32%) |
Aug 25, 2010 | 18.31 | 18.38 | 17.77 | 18.21 | 8,848,988 | -0.24(-1.29%) |
Aug 24, 2010 | 18.76 | 18.88 | 18.42 | 18.45 | 6,354,002 | -0.67(-3.50%) |
Aug 23, 2010 | 19.28 | 19.58 | 19.10 | 19.12 | 4,855,779 | +0.02(+0.08%) |
Aug 20, 2010 | 19.10 | 19.29 | 18.77 | 19.10 | 6,664,477 | -0.18(-0.91%) |
Aug 19, 2010 | 19.51 | 19.98 | 19.25 | 19.28 | 8,876,253 | -0.36(-1.82%) |
Aug 18, 2010 | 19.21 | 19.85 | 18.99 | 19.63 | 7,839,911 | +0.42(+2.20%) |
Aug 17, 2010 | 19.67 | 19.71 | 19.19 | 19.21 | 5,997,790 | -0.18(-0.90%) |
Aug 16, 2010 | 19.29 | 19.47 | 19.12 | 19.39 | 4,853,768 | -0.02(-0.12%) |
Aug 13, 2010 | 19.31 | 19.68 | 19.28 | 19.41 | 4,967,983 | +0.07(+0.37%) |
Aug 12, 2010 | 19.14 | 19.55 | 19.05 | 19.34 | 7,467,115 | -0.13(-0.65%) |
Aug 11, 2010 | 20.24 | 20.34 | 19.40 | 19.47 | 9,400,832 | -1.22(-5.89%) |
Aug 10, 2010 | 20.33 | 20.90 | 20.19 | 20.68 | 7,374,260 | +0.09(+0.42%) |
Aug 09, 2010 | 20.69 | 20.81 | 20.29 | 20.60 | 6,072,676 | +0.02(+0.12%) |
Aug 06, 2010 | 20.76 | 20.79 | 20.03 | 20.57 | 6,219,056 | -0.39(-1.86%) |
Aug 05, 2010 | 20.74 | 21.03 | 20.49 | 20.96 | 5,755,039 | +0.12(+0.57%) |
Aug 04, 2010 | 21.04 | 21.15 | 20.69 | 20.84 | 4,983,688 | -0.14(-0.68%) |
Aug 03, 2010 | 21.08 | 21.31 | 20.89 | 20.99 | 6,592,355 | -0.21(-0.98%) |
Aug 02, 2010 | 21.09 | 21.30 | 20.84 | 21.19 | 5,974,922 | +0.54(+2.62%) |
Jul 30, 2010 | 20.32 | 20.80 | 20.23 | 20.65 | 5,534,905 | -0.01(-0.04%) |
Jul 29, 2010 | 20.89 | 21.03 | 20.30 | 20.66 | 7,452,917 | -0.02(-0.12%) |
Jul 28, 2010 | 20.77 | 20.93 | 20.56 | 20.68 | 6,001,309 | -0.22(-1.07%) |
Jul 27, 2010 | 21.23 | 21.53 | 20.82 | 20.91 | 9,084,703 | -0.09(-0.42%) |
Jul 26, 2010 | 20.04 | 21.03 | 19.80 | 21.00 | 11,032,116 | +1.07(+5.35%) |
Jul 23, 2010 | 19.39 | 20.02 | 19.12 | 19.93 | 9,007,806 | +0.37(+1.87%) |
Jul 22, 2010 | 19.11 | 19.81 | 18.82 | 19.56 | 15,430,916 | +1.72(+9.63%) |
Jul 21, 2010 | 18.67 | 18.99 | 17.76 | 17.84 | 11,642,009 | -0.52(-2.82%) |
Jul 20, 2010 | 18.15 | 18.37 | 17.86 | 18.36 | 12,146,234 | -0.24(-1.28%) |
Jul 19, 2010 | 18.61 | 18.73 | 17.98 | 18.60 | 8,094,976 | +0.05(+0.26%) |
Jul 16, 2010 | 19.75 | 19.75 | 18.41 | 18.55 | 13,647,598 | -1.50(-7.46%) |
Jul 15, 2010 | 20.36 | 20.36 | 19.44 | 20.05 | 8,643,805 | -0.21(-1.06%) |
Jul 14, 2010 | 20.64 | 20.64 | 19.88 | 20.26 | 8,740,303 | -0.57(-2.75%) |
Jul 13, 2010 | 20.33 | 20.99 | 20.29 | 20.84 | 7,921,582 | +0.80(+3.97%) |
Jul 12, 2010 | 19.99 | 20.28 | 19.74 | 20.04 | 4,164,340 | -0.22(-1.10%) |
Jul 09, 2010 | 19.54 | 20.33 | 19.47 | 20.26 | 6,808,721 | +0.63(+3.20%) |
Jul 08, 2010 | 19.87 | 19.87 | 19.14 | 19.63 | 10,333,390 | +0.15(+0.78%) |
Jul 07, 2010 | 18.18 | 19.55 | 18.07 | 19.48 | 17,815,960 | +1.48(+8.22%) |
Jul 06, 2010 | 18.28 | 18.31 | 17.80 | 18.00 | 11,751,324 | -0.86(-4.56%) |
Jul 02, 2010 | 19.36 | 19.36 | 18.59 | 18.86 | 7,846,925 | +0.72(+3.95%) |