Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.10 | 19.27 | 18.72 | 19.01 | 5,966,222 | -0.07(-0.38%) |
Sep 29, 2010 | 19.11 | 19.24 | 18.88 | 19.08 | 4,154,339 | -0.09(-0.46%) |
Sep 28, 2010 | 19.00 | 19.26 | 18.73 | 19.17 | 5,683,439 | +0.29(+1.55%) |
Sep 27, 2010 | 19.08 | 19.32 | 18.84 | 18.88 | 8,749,268 | -0.37(-1.94%) |
Sep 24, 2010 | 19.04 | 19.28 | 19.03 | 19.25 | 5,309,303 | +0.44(+2.33%) |
Sep 23, 2010 | 18.51 | 19.01 | 18.45 | 18.81 | 5,661,696 | +0.16(+0.87%) |
Sep 22, 2010 | 18.58 | 18.76 | 18.42 | 18.65 | 6,365,380 | +0.06(+0.31%) |
Sep 21, 2010 | 18.69 | 18.81 | 18.42 | 18.60 | 5,750,944 | -0.12(-0.65%) |
Sep 20, 2010 | 18.41 | 18.84 | 18.36 | 18.72 | 4,786,579 | +0.41(+2.26%) |
Sep 17, 2010 | 18.22 | 18.64 | 18.19 | 18.30 | 7,992,774 | +0.36(+2.03%) |
Sep 15, 2010 | 17.75 | 17.99 | 17.59 | 17.94 | 4,704,360 | +0.23(+1.33%) |
Sep 14, 2010 | 17.81 | 17.86 | 17.49 | 17.70 | 6,186,417 | -0.16(-0.91%) |
Sep 13, 2010 | 17.90 | 18.02 | 17.69 | 17.87 | 4,130,794 | +0.01(+0.05%) |
Sep 10, 2010 | 17.92 | 17.96 | 17.81 | 17.86 | 2,705,238 | +0.02(+0.09%) |
Sep 09, 2010 | 17.79 | 17.96 | 17.72 | 17.84 | 4,873,595 | +0.27(+1.52%) |
Sep 08, 2010 | 17.59 | 17.78 | 17.54 | 17.57 | 3,305,066 | +0.06(+0.32%) |
Sep 07, 2010 | 17.74 | 17.75 | 17.46 | 17.52 | 3,276,667 | -0.26(-1.46%) |
Sep 03, 2010 | 17.70 | 17.82 | 17.49 | 17.78 | 4,372,710 | +0.23(+1.29%) |
Sep 02, 2010 | 17.23 | 17.57 | 17.10 | 17.55 | 5,704,583 | +0.36(+2.12%) |
Sep 01, 2010 | 17.23 | 17.46 | 17.12 | 17.19 | 10,408,455 | +0.18(+1.05%) |
Aug 31, 2010 | 16.77 | 17.15 | 16.69 | 17.01 | 9,415,847 | +0.10(+0.58%) |
Aug 30, 2010 | 17.15 | 17.29 | 16.90 | 16.91 | 5,462,086 | -0.32(-1.88%) |
Aug 27, 2010 | 17.25 | 17.53 | 17.00 | 17.23 | 9,609,207 | +0.07(+0.43%) |
Aug 26, 2010 | 17.46 | 17.63 | 17.16 | 17.16 | 5,378,570 | -0.31(-1.76%) |
Aug 25, 2010 | 17.20 | 17.51 | 17.02 | 17.47 | 5,878,682 | +0.28(+1.60%) |
Aug 24, 2010 | 17.32 | 17.34 | 17.02 | 17.19 | 5,514,668 | -0.27(-1.53%) |
Aug 23, 2010 | 17.66 | 17.94 | 17.36 | 17.46 | 4,155,549 | -0.15(-0.83%) |
Aug 20, 2010 | 17.30 | 17.64 | 17.30 | 17.61 | 3,365,946 | -0.02(-0.14%) |
Aug 19, 2010 | 18.00 | 18.01 | 17.39 | 17.63 | 4,132,789 | -0.44(-2.42%) |
Aug 18, 2010 | 17.92 | 18.26 | 17.72 | 18.07 | 3,378,837 | +0.09(+0.50%) |
Aug 17, 2010 | 17.81 | 18.17 | 17.64 | 17.98 | 3,070,514 | +0.39(+2.21%) |
Aug 16, 2010 | 17.53 | 17.68 | 17.32 | 17.59 | 3,559,984 | -0.02(-0.14%) |
Aug 13, 2010 | 17.52 | 17.83 | 17.52 | 17.62 | 4,057,228 | -0.02(-0.14%) |
Aug 12, 2010 | 17.36 | 17.71 | 17.32 | 17.64 | 4,749,642 | -0.02(-0.14%) |
Aug 11, 2010 | 17.83 | 17.90 | 17.62 | 17.66 | 9,090,157 | -0.44(-2.42%) |
Aug 10, 2010 | 18.00 | 18.25 | 17.92 | 18.10 | 6,128,093 | +0.00(+0.00%) |
Aug 09, 2010 | 17.99 | 18.15 | 17.91 | 18.10 | 3,165,951 | +0.23(+1.32%) |
Aug 06, 2010 | 17.58 | 17.92 | 17.58 | 17.87 | 6,432,848 | +0.02(+0.09%) |
Aug 05, 2010 | 17.60 | 17.86 | 17.53 | 17.85 | 4,498,601 | +0.22(+1.24%) |
Aug 04, 2010 | 17.15 | 17.69 | 17.15 | 17.63 | 3,985,000 | +0.48(+2.79%) |
Aug 03, 2010 | 17.32 | 17.45 | 17.08 | 17.15 | 4,813,510 | -0.27(-1.53%) |
Aug 02, 2010 | 17.36 | 17.66 | 17.25 | 17.42 | 5,052,580 | +0.28(+1.61%) |
Jul 30, 2010 | 17.01 | 17.42 | 16.91 | 17.15 | 7,502,851 | -0.12(-0.70%) |
Jul 29, 2010 | 17.48 | 17.62 | 17.04 | 17.27 | 5,463,325 | -0.09(-0.51%) |
Jul 28, 2010 | 17.47 | 17.55 | 17.19 | 17.36 | 4,564,981 | -0.10(-0.56%) |
Jul 27, 2010 | 17.77 | 17.77 | 17.35 | 17.45 | 3,758,737 | -0.20(-1.15%) |
Jul 26, 2010 | 17.18 | 17.68 | 17.08 | 17.66 | 5,196,575 | +0.45(+2.59%) |
Jul 23, 2010 | 17.09 | 17.37 | 16.98 | 17.21 | 6,018,327 | +0.15(+0.90%) |
Jul 22, 2010 | 16.91 | 17.36 | 16.87 | 17.06 | 6,502,673 | +0.32(+1.89%) |
Jul 21, 2010 | 17.12 | 17.16 | 16.67 | 16.74 | 6,461,197 | -0.40(-2.32%) |
Jul 20, 2010 | 16.68 | 17.22 | 16.68 | 17.14 | 8,443,831 | -0.10(-0.56%) |
Jul 19, 2010 | 16.90 | 17.32 | 16.90 | 17.23 | 9,854,912 | +0.37(+2.21%) |
Jul 16, 2010 | 17.93 | 18.02 | 16.83 | 16.86 | 22,239,340 | -1.77(-9.52%) |
Jul 15, 2010 | 18.41 | 18.72 | 18.16 | 18.64 | 7,107,305 | +0.27(+1.46%) |
Jul 14, 2010 | 18.69 | 18.76 | 18.16 | 18.37 | 8,487,755 | -0.28(-1.52%) |
Jul 13, 2010 | 18.60 | 18.76 | 18.52 | 18.65 | 6,032,405 | +0.21(+1.14%) |
Jul 12, 2010 | 17.58 | 18.77 | 17.58 | 18.44 | 6,661,832 | +0.15(+0.84%) |
Jul 09, 2010 | 17.75 | 18.33 | 17.60 | 18.29 | 7,649,431 | +0.59(+3.34%) |
Jul 08, 2010 | 17.70 | 17.72 | 17.38 | 17.70 | 9,034,736 | +0.08(+0.46%) |
Jul 07, 2010 | 17.17 | 17.66 | 17.10 | 17.62 | 6,055,760 | +0.55(+3.23%) |
Jul 06, 2010 | 17.15 | 17.43 | 16.89 | 17.06 | 5,565,852 | +0.09(+0.52%) |
Jul 02, 2010 | 17.35 | 17.42 | 16.88 | 16.98 | 5,381,740 | -0.24(-1.41%) |