Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.40 | 20.47 | 20.11 | 20.15 | 12,024 | -0.10(-0.50%) |
Sep 29, 2010 | 20.21 | 20.33 | 20.11 | 20.25 | 1,176 | -0.18(-0.90%) |
Sep 28, 2010 | 20.39 | 20.48 | 20.26 | 20.44 | 10,483 | -0.12(-0.57%) |
Sep 27, 2010 | 20.61 | 20.70 | 20.50 | 20.56 | 5,020,257 | -0.08(-0.40%) |
Sep 24, 2010 | 20.33 | 20.65 | 20.30 | 20.64 | 4,763,552 | +0.53(+2.64%) |
Sep 23, 2010 | 20.12 | 20.66 | 19.89 | 20.11 | 64,273 | -0.37(-1.79%) |
Sep 22, 2010 | 20.34 | 20.52 | 20.31 | 20.47 | 4,664,819 | -0.10(-0.50%) |
Sep 21, 2010 | 20.52 | 20.64 | 20.39 | 20.58 | 18,080 | +0.01(+0.05%) |
Sep 20, 2010 | 20.45 | 20.57 | 20.41 | 20.57 | 3,537,393 | +0.26(+1.28%) |
Sep 17, 2010 | 20.31 | 20.50 | 20.29 | 20.31 | 1,600,561 | -0.11(-0.55%) |
Sep 15, 2010 | 20.27 | 20.52 | 20.23 | 20.42 | 2,640,077 | +0.14(+0.68%) |
Sep 14, 2010 | 20.18 | 20.37 | 20.12 | 20.28 | 14,730 | +0.15(+0.73%) |
Sep 13, 2010 | 20.22 | 20.24 | 20.08 | 20.13 | 2,345,849 | +0.02(+0.10%) |
Sep 10, 2010 | 20.08 | 20.14 | 20.03 | 20.11 | 1,933,254 | -0.03(-0.15%) |
Sep 09, 2010 | 20.00 | 20.17 | 19.94 | 20.14 | 11,628 | +0.20(+1.02%) |
Sep 08, 2010 | 19.95 | 20.13 | 19.91 | 19.94 | 18,498 | +0.10(+0.49%) |
Sep 07, 2010 | 19.61 | 19.87 | 19.59 | 19.84 | 2,664 | -0.19(-0.97%) |
Sep 03, 2010 | 19.95 | 20.05 | 19.90 | 20.04 | 3,937,577 | +0.17(+0.87%) |
Sep 02, 2010 | 19.81 | 19.89 | 19.77 | 19.86 | 50,995 | +0.09(+0.44%) |
Sep 01, 2010 | 19.70 | 19.86 | 19.65 | 19.78 | 5,987,842 | +0.69(+3.63%) |
Aug 31, 2010 | 19.08 | 19.17 | 18.98 | 19.08 | 11,142 | -0.14(-0.74%) |
Aug 30, 2010 | 19.37 | 19.38 | 19.20 | 19.22 | 2,473,724 | -0.14(-0.74%) |
Aug 27, 2010 | 19.37 | 19.44 | 19.16 | 19.37 | 2,439,085 | +0.21(+1.12%) |
Aug 26, 2010 | 19.18 | 19.26 | 19.11 | 19.15 | 29,416 | +0.07(+0.35%) |
Aug 25, 2010 | 18.95 | 19.16 | 18.86 | 19.09 | 5,277 | +0.13(+0.67%) |
Aug 24, 2010 | 19.00 | 19.07 | 18.89 | 18.96 | 5,382 | -0.42(-2.18%) |
Aug 23, 2010 | 19.39 | 19.53 | 19.36 | 19.38 | 3,743,109 | +0.24(+1.25%) |
Aug 20, 2010 | 19.10 | 19.16 | 19.05 | 19.14 | 1,897,815 | +0.13(+0.67%) |
Aug 19, 2010 | 19.27 | 19.30 | 18.92 | 19.02 | 26,389 | -0.37(-1.89%) |
Aug 18, 2010 | 19.48 | 19.49 | 19.36 | 19.38 | 23,051 | -0.06(-0.29%) |
Aug 17, 2010 | 19.44 | 19.55 | 19.31 | 19.44 | 4,292 | +0.04(+0.18%) |
Aug 16, 2010 | 19.39 | 19.56 | 19.34 | 19.40 | 3,519,749 | -0.05(-0.24%) |
Aug 13, 2010 | 19.45 | 19.53 | 19.36 | 19.45 | 5,203,903 | +0.48(+2.53%) |
Aug 12, 2010 | 18.95 | 19.07 | 18.87 | 18.97 | 3,576,428 | +0.38(+2.03%) |
Aug 11, 2010 | 18.78 | 18.79 | 18.59 | 18.59 | 4,296,890 | -0.27(-1.41%) |
Aug 10, 2010 | 18.86 | 19.15 | 18.77 | 18.86 | 3,619 | +0.07(+0.38%) |
Aug 09, 2010 | 18.76 | 18.81 | 18.69 | 18.79 | 2,019,171 | +0.16(+0.88%) |
Aug 06, 2010 | 18.62 | 18.63 | 18.45 | 18.62 | 1,898,138 | +0.18(+1.00%) |
Aug 05, 2010 | 18.35 | 18.44 | 18.33 | 18.44 | 9,395 | -0.03(-0.17%) |
Aug 04, 2010 | 18.45 | 18.52 | 18.36 | 18.47 | 7,194 | -0.04(-0.22%) |
Aug 03, 2010 | 18.38 | 18.58 | 18.36 | 18.51 | 8,873 | +0.15(+0.83%) |
Aug 02, 2010 | 18.17 | 18.36 | 18.12 | 18.36 | 4,398,679 | +0.42(+2.36%) |
Jul 30, 2010 | 17.93 | 18.05 | 17.77 | 17.93 | 4,895,574 | +0.01(+0.03%) |
Jul 29, 2010 | 18.03 | 18.11 | 17.86 | 17.93 | 10,148 | -0.14(-0.79%) |
Jul 28, 2010 | 18.29 | 18.33 | 18.06 | 18.07 | 3,087,578 | -0.16(-0.90%) |
Jul 27, 2010 | 18.22 | 18.29 | 18.05 | 18.24 | 16,935 | -0.26(-1.42%) |
Jul 26, 2010 | 18.25 | 18.50 | 18.22 | 18.50 | 4,137,105 | +0.12(+0.66%) |
Jul 23, 2010 | 18.46 | 18.49 | 18.25 | 18.38 | 5,392,658 | -0.08(-0.44%) |
Jul 22, 2010 | 18.33 | 18.61 | 18.33 | 18.46 | 28,803 | +0.15(+0.83%) |
Jul 21, 2010 | 18.19 | 18.32 | 18.11 | 18.31 | 7,753,402 | -0.01(-0.03%) |
Jul 20, 2010 | 17.99 | 18.34 | 17.98 | 18.31 | 35,115 | +0.06(+0.33%) |
Jul 19, 2010 | 18.31 | 18.40 | 18.19 | 18.25 | 3,115,763 | -0.09(-0.47%) |
Jul 16, 2010 | 18.34 | 18.65 | 18.28 | 18.34 | 4,779,908 | -0.40(-2.12%) |
Jul 15, 2010 | 18.66 | 18.79 | 18.51 | 18.74 | 8,206,493 | +0.43(+2.37%) |
Jul 14, 2010 | 18.06 | 19.13 | 17.27 | 18.30 | 62,342 | +0.32(+1.76%) |
Jul 13, 2010 | 17.92 | 18.11 | 17.82 | 17.99 | 7,342 | +0.43(+2.44%) |
Jul 12, 2010 | 17.49 | 17.71 | 17.47 | 17.56 | 5,548,038 | +0.02(+0.09%) |
Jul 09, 2010 | 17.54 | 17.55 | 17.14 | 17.54 | 7,165,643 | -0.04(-0.20%) |
Jul 08, 2010 | 17.33 | 17.58 | 17.31 | 17.58 | 14,418 | +0.24(+1.36%) |
Jul 07, 2010 | 17.07 | 17.34 | 17.07 | 17.34 | 4,765,505 | +0.16(+0.91%) |
Jul 06, 2010 | 17.02 | 17.32 | 17.02 | 17.18 | 36,065 | +0.18(+1.04%) |
Jul 02, 2010 | 17.01 | 17.10 | 16.90 | 17.01 | 3,539,688 | -0.07(-0.41%) |