Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.81 | 21.01 | 20.55 | 20.92 | 10,784,558 | +0.27(+1.31%) |
Sep 29, 2010 | 20.72 | 20.82 | 20.60 | 20.65 | 6,076,463 | -0.17(-0.82%) |
Sep 28, 2010 | 20.66 | 20.91 | 20.34 | 20.82 | 8,071,455 | +0.26(+1.26%) |
Sep 27, 2010 | 20.49 | 20.74 | 20.41 | 20.56 | 7,746,583 | -0.03(-0.15%) |
Sep 24, 2010 | 20.24 | 20.62 | 20.14 | 20.59 | 8,047,607 | +0.57(+2.85%) |
Sep 23, 2010 | 19.62 | 20.27 | 19.60 | 20.02 | 7,984,766 | +0.21(+1.06%) |
Sep 22, 2010 | 19.73 | 19.94 | 19.69 | 19.81 | 6,538,554 | +0.00(+0.00%) |
Sep 21, 2010 | 19.67 | 20.00 | 19.50 | 19.81 | 6,856,750 | +0.13(+0.66%) |
Sep 20, 2010 | 19.62 | 19.86 | 19.52 | 19.68 | 6,783,436 | +0.19(+0.97%) |
Sep 17, 2010 | 19.37 | 19.56 | 19.30 | 19.49 | 8,638,509 | -0.22(-1.12%) |
Sep 15, 2010 | 19.52 | 19.74 | 19.29 | 19.71 | 5,868,680 | +0.05(+0.25%) |
Sep 14, 2010 | 19.51 | 19.88 | 19.51 | 19.66 | 6,388,497 | +0.11(+0.56%) |
Sep 13, 2010 | 19.56 | 19.76 | 19.47 | 19.55 | 6,857,477 | +0.11(+0.57%) |
Sep 10, 2010 | 19.06 | 19.49 | 19.02 | 19.44 | 10,040,407 | +0.37(+1.94%) |
Sep 09, 2010 | 19.30 | 19.31 | 18.96 | 19.07 | 4,988,538 | +0.03(+0.16%) |
Sep 08, 2010 | 19.18 | 19.34 | 18.98 | 19.04 | 7,104,212 | +0.37(+1.98%) |
Sep 07, 2010 | 18.99 | 19.12 | 18.63 | 18.67 | 6,736,982 | -0.47(-2.46%) |
Sep 03, 2010 | 18.90 | 19.44 | 18.90 | 19.14 | 10,185,271 | +0.40(+2.13%) |
Sep 02, 2010 | 18.37 | 18.80 | 18.24 | 18.74 | 6,857,098 | +0.33(+1.79%) |
Sep 01, 2010 | 17.99 | 18.49 | 17.80 | 18.41 | 15,588,214 | +0.64(+3.60%) |
Aug 31, 2010 | 17.54 | 17.89 | 17.45 | 17.77 | 14,351,885 | +0.13(+0.74%) |
Aug 30, 2010 | 18.00 | 18.02 | 17.64 | 17.64 | 8,005,092 | -0.40(-2.22%) |
Aug 27, 2010 | 18.01 | 18.21 | 17.65 | 18.04 | 7,443,998 | +0.14(+0.78%) |
Aug 26, 2010 | 18.24 | 18.37 | 17.90 | 17.90 | 8,000,515 | -0.31(-1.70%) |
Aug 25, 2010 | 18.00 | 18.30 | 17.95 | 18.21 | 8,540,832 | +0.06(+0.33%) |
Aug 24, 2010 | 18.37 | 18.42 | 17.96 | 18.15 | 8,475,302 | -0.39(-2.10%) |
Aug 23, 2010 | 18.95 | 19.07 | 18.53 | 18.54 | 6,105,667 | -0.39(-2.06%) |
Aug 20, 2010 | 18.82 | 19.04 | 18.62 | 18.93 | 7,255,803 | -0.01(-0.05%) |
Aug 19, 2010 | 19.23 | 19.52 | 18.87 | 18.94 | 15,547,842 | -0.71(-3.61%) |
Aug 18, 2010 | 19.32 | 19.81 | 19.22 | 19.65 | 6,121,726 | +0.20(+1.03%) |
Aug 17, 2010 | 19.32 | 19.77 | 19.20 | 19.45 | 4,601,866 | +0.35(+1.83%) |
Aug 16, 2010 | 19.00 | 19.35 | 18.88 | 19.10 | 5,504,649 | -0.01(-0.05%) |
Aug 13, 2010 | 19.24 | 19.33 | 19.06 | 19.11 | 4,082,393 | -0.21(-1.09%) |
Aug 12, 2010 | 19.10 | 19.52 | 19.08 | 19.32 | 6,663,406 | -0.08(-0.41%) |
Aug 11, 2010 | 19.64 | 19.73 | 19.36 | 19.40 | 5,977,394 | -0.64(-3.19%) |
Aug 10, 2010 | 19.90 | 20.21 | 19.73 | 20.04 | 7,373,571 | -0.01(-0.05%) |
Aug 09, 2010 | 20.23 | 20.41 | 19.94 | 20.05 | 6,846,380 | -0.12(-0.59%) |
Aug 06, 2010 | 20.01 | 20.19 | 19.80 | 20.17 | 5,364,610 | -0.03(-0.15%) |
Aug 05, 2010 | 20.01 | 20.22 | 19.75 | 20.20 | 3,974,814 | +0.06(+0.30%) |
Aug 04, 2010 | 19.92 | 20.35 | 19.90 | 20.14 | 5,144,712 | +0.20(+1.00%) |
Aug 03, 2010 | 20.69 | 20.83 | 19.84 | 19.94 | 9,768,602 | -0.93(-4.46%) |
Aug 02, 2010 | 20.66 | 20.97 | 20.46 | 20.87 | 14,146,591 | +0.54(+2.66%) |
Jul 30, 2010 | 19.59 | 20.43 | 19.52 | 20.33 | 9,644,324 | +0.48(+2.42%) |
Jul 29, 2010 | 20.03 | 20.28 | 19.52 | 19.85 | 6,358,347 | -0.13(-0.65%) |
Jul 28, 2010 | 20.06 | 20.21 | 19.88 | 19.98 | 5,757,432 | -0.19(-0.94%) |
Jul 27, 2010 | 20.51 | 20.66 | 20.08 | 20.17 | 5,357,733 | -0.14(-0.69%) |
Jul 26, 2010 | 19.95 | 20.31 | 19.85 | 20.31 | 5,432,421 | +0.31(+1.55%) |
Jul 23, 2010 | 19.98 | 20.06 | 19.77 | 20.00 | 7,117,335 | -0.08(-0.40%) |
Jul 22, 2010 | 19.62 | 20.16 | 19.62 | 20.08 | 7,031,811 | +0.69(+3.56%) |
Jul 21, 2010 | 19.81 | 19.94 | 19.36 | 19.39 | 6,856,973 | -0.39(-1.97%) |
Jul 20, 2010 | 19.39 | 19.81 | 19.23 | 19.78 | 4,584,562 | +0.19(+0.97%) |
Jul 19, 2010 | 19.32 | 19.71 | 19.30 | 19.59 | 7,140,791 | +0.28(+1.45%) |
Jul 16, 2010 | 20.30 | 20.42 | 19.29 | 19.31 | 9,686,772 | -0.99(-4.88%) |
Jul 15, 2010 | 20.02 | 20.37 | 19.90 | 20.30 | 7,424,436 | +0.29(+1.45%) |
Jul 14, 2010 | 20.26 | 20.31 | 19.89 | 20.01 | 6,660,833 | -0.23(-1.14%) |
Jul 13, 2010 | 19.84 | 20.32 | 19.78 | 20.24 | 6,891,432 | +0.61(+3.11%) |
Jul 12, 2010 | 19.63 | 19.82 | 19.53 | 19.63 | 6,476,815 | -0.04(-0.20%) |
Jul 09, 2010 | 19.46 | 19.68 | 19.24 | 19.67 | 4,802,967 | +0.27(+1.39%) |
Jul 08, 2010 | 19.47 | 19.50 | 19.19 | 19.40 | 7,979,399 | -0.03(-0.15%) |
Jul 07, 2010 | 19.01 | 19.46 | 18.92 | 19.43 | 13,744,032 | +0.31(+1.62%) |
Jul 06, 2010 | 19.27 | 19.59 | 18.88 | 19.12 | 8,447,206 | -0.07(-0.36%) |
Jul 02, 2010 | 19.36 | 19.47 | 19.10 | 19.19 | 6,790,674 | -0.08(-0.42%) |