Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.23 | 20.30 | 19.95 | 19.99 | 12,122 | -0.10(-0.50%) |
Sep 29, 2010 | 20.05 | 20.17 | 19.95 | 20.09 | 1,186 | -0.18(-0.90%) |
Sep 28, 2010 | 20.22 | 20.31 | 20.10 | 20.27 | 10,568 | -0.12(-0.57%) |
Sep 27, 2010 | 20.44 | 20.53 | 20.34 | 20.39 | 5,061,050 | -0.08(-0.40%) |
Sep 24, 2010 | 20.16 | 20.48 | 20.13 | 20.47 | 4,802,258 | +0.53(+2.64%) |
Sep 23, 2010 | 19.96 | 20.49 | 19.73 | 19.95 | 64,795 | -0.36(-1.79%) |
Sep 22, 2010 | 20.17 | 20.35 | 20.14 | 20.31 | 4,702,724 | -0.10(-0.50%) |
Sep 21, 2010 | 20.35 | 20.48 | 20.23 | 20.41 | 18,227 | +0.01(+0.05%) |
Sep 20, 2010 | 20.29 | 20.40 | 20.24 | 20.40 | 3,566,136 | +0.26(+1.28%) |
Sep 17, 2010 | 20.14 | 20.34 | 20.12 | 20.14 | 1,613,567 | -0.11(-0.55%) |
Sep 15, 2010 | 20.11 | 20.35 | 20.07 | 20.25 | 2,661,529 | +0.14(+0.68%) |
Sep 14, 2010 | 20.02 | 20.21 | 19.96 | 20.12 | 14,850 | +0.15(+0.73%) |
Sep 13, 2010 | 20.06 | 20.08 | 19.92 | 19.97 | 2,364,911 | +0.02(+0.10%) |
Sep 10, 2010 | 19.92 | 19.98 | 19.86 | 19.95 | 1,948,963 | -0.03(-0.15%) |
Sep 09, 2010 | 19.84 | 20.01 | 19.78 | 19.98 | 11,723 | +0.20(+1.02%) |
Sep 08, 2010 | 19.79 | 19.97 | 19.75 | 19.78 | 18,648 | +0.10(+0.49%) |
Sep 07, 2010 | 19.45 | 19.71 | 19.43 | 19.68 | 2,686 | -0.19(-0.97%) |
Sep 03, 2010 | 19.79 | 19.88 | 19.74 | 19.87 | 3,969,572 | +0.17(+0.87%) |
Sep 02, 2010 | 19.65 | 19.73 | 19.61 | 19.70 | 51,410 | +0.09(+0.44%) |
Sep 01, 2010 | 19.54 | 19.70 | 19.49 | 19.62 | 6,036,496 | +0.69(+3.63%) |
Aug 31, 2010 | 18.92 | 19.02 | 18.83 | 18.93 | 11,232 | -0.14(-0.74%) |
Aug 30, 2010 | 19.21 | 19.22 | 19.04 | 19.07 | 2,493,824 | -0.14(-0.74%) |
Aug 27, 2010 | 19.21 | 19.29 | 19.01 | 19.21 | 2,458,904 | +0.21(+1.12%) |
Aug 26, 2010 | 19.02 | 19.11 | 18.95 | 19.00 | 29,655 | +0.07(+0.35%) |
Aug 25, 2010 | 18.80 | 19.00 | 18.71 | 18.93 | 5,319 | +0.13(+0.67%) |
Aug 24, 2010 | 18.85 | 18.92 | 18.74 | 18.81 | 5,426 | -0.42(-2.18%) |
Aug 23, 2010 | 19.24 | 19.37 | 19.20 | 19.23 | 3,773,524 | +0.24(+1.25%) |
Aug 20, 2010 | 18.94 | 19.01 | 18.89 | 18.99 | 1,913,236 | +0.13(+0.67%) |
Aug 19, 2010 | 19.12 | 19.15 | 18.77 | 18.86 | 26,603 | -0.36(-1.89%) |
Aug 18, 2010 | 19.32 | 19.33 | 19.20 | 19.23 | 23,238 | -0.06(-0.29%) |
Aug 17, 2010 | 19.28 | 19.39 | 19.16 | 19.28 | 4,327 | +0.04(+0.18%) |
Aug 16, 2010 | 19.23 | 19.40 | 19.19 | 19.25 | 3,548,350 | -0.05(-0.24%) |
Aug 13, 2010 | 19.29 | 19.37 | 19.20 | 19.29 | 5,246,188 | +0.48(+2.53%) |
Aug 12, 2010 | 18.80 | 18.91 | 18.72 | 18.82 | 3,605,489 | +0.37(+2.03%) |
Aug 11, 2010 | 18.62 | 18.64 | 18.44 | 18.44 | 4,331,805 | -0.26(-1.41%) |
Aug 10, 2010 | 18.71 | 19.00 | 18.61 | 18.71 | 3,649 | +0.07(+0.38%) |
Aug 09, 2010 | 18.61 | 18.66 | 18.54 | 18.64 | 2,035,578 | +0.16(+0.88%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.30 | 18.47 | 1,913,562 | +0.18(+1.00%) |
Aug 05, 2010 | 18.20 | 18.29 | 18.18 | 18.29 | 9,471 | -0.03(-0.17%) |
Aug 04, 2010 | 18.30 | 18.37 | 18.21 | 18.32 | 7,253 | -0.04(-0.22%) |
Aug 03, 2010 | 18.23 | 18.43 | 18.22 | 18.36 | 8,945 | +0.15(+0.83%) |
Aug 02, 2010 | 18.02 | 18.22 | 17.98 | 18.21 | 4,434,421 | +0.42(+2.36%) |
Jul 30, 2010 | 17.79 | 17.91 | 17.63 | 17.79 | 4,935,353 | +0.00(+0.03%) |
Jul 29, 2010 | 17.89 | 17.96 | 17.72 | 17.79 | 10,230 | -0.14(-0.79%) |
Jul 28, 2010 | 18.14 | 18.18 | 17.92 | 17.93 | 3,112,666 | -0.16(-0.90%) |
Jul 27, 2010 | 18.07 | 18.15 | 17.91 | 18.09 | 17,072 | -0.26(-1.42%) |
Jul 26, 2010 | 18.10 | 18.35 | 18.08 | 18.35 | 4,170,722 | +0.12(+0.66%) |
Jul 23, 2010 | 18.31 | 18.34 | 18.11 | 18.23 | 5,436,477 | -0.08(-0.44%) |
Jul 22, 2010 | 18.18 | 18.46 | 18.18 | 18.31 | 29,038 | +0.15(+0.82%) |
Jul 21, 2010 | 18.05 | 18.17 | 17.96 | 18.16 | 7,816,404 | -0.00(-0.03%) |
Jul 20, 2010 | 17.84 | 18.19 | 17.83 | 18.16 | 35,401 | +0.06(+0.33%) |
Jul 19, 2010 | 18.16 | 18.25 | 18.04 | 18.11 | 3,141,081 | -0.08(-0.47%) |
Jul 16, 2010 | 18.19 | 18.50 | 18.14 | 18.19 | 4,818,748 | -0.39(-2.12%) |
Jul 15, 2010 | 18.51 | 18.63 | 18.36 | 18.58 | 8,273,178 | +0.43(+2.37%) |
Jul 14, 2010 | 17.92 | 18.98 | 17.13 | 18.16 | 62,849 | +0.31(+1.76%) |
Jul 13, 2010 | 17.78 | 17.96 | 17.68 | 17.84 | 7,402 | +0.42(+2.44%) |
Jul 12, 2010 | 17.35 | 17.57 | 17.33 | 17.42 | 5,593,120 | +0.02(+0.09%) |
Jul 09, 2010 | 17.40 | 17.41 | 17.01 | 17.40 | 7,223,869 | -0.04(-0.20%) |
Jul 08, 2010 | 17.19 | 17.44 | 17.17 | 17.44 | 14,536 | +0.23(+1.37%) |
Jul 07, 2010 | 16.93 | 17.20 | 16.93 | 17.20 | 4,804,228 | +0.15(+0.91%) |
Jul 06, 2010 | 16.89 | 17.18 | 16.89 | 17.05 | 36,358 | +0.17(+1.04%) |
Jul 02, 2010 | 16.87 | 16.97 | 16.77 | 16.87 | 3,568,450 | -0.07(-0.41%) |