Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.21 | 19.29 | 18.85 | 19.19 | 14,032,962 | +0.28(+1.50%) |
Sep 29, 2010 | 18.60 | 18.92 | 18.53 | 18.91 | 12,139,046 | +0.34(+1.81%) |
Sep 28, 2010 | 18.27 | 18.63 | 18.16 | 18.58 | 9,317,812 | +0.14(+0.74%) |
Sep 27, 2010 | 18.60 | 18.64 | 18.41 | 18.44 | 6,747,783 | -0.07(-0.38%) |
Sep 24, 2010 | 18.68 | 18.72 | 18.44 | 18.51 | 9,219,827 | +0.14(+0.74%) |
Sep 23, 2010 | 18.36 | 18.60 | 18.11 | 18.37 | 12,180,378 | -0.18(-0.95%) |
Sep 22, 2010 | 18.97 | 19.08 | 18.50 | 18.55 | 8,339,395 | -0.33(-1.75%) |
Sep 21, 2010 | 19.17 | 19.18 | 18.73 | 18.88 | 9,816,846 | -0.25(-1.33%) |
Sep 20, 2010 | 18.93 | 19.30 | 18.85 | 19.14 | 5,771,264 | +0.21(+1.09%) |
Sep 17, 2010 | 18.93 | 19.14 | 18.82 | 18.93 | 7,128,955 | -0.37(-1.89%) |
Sep 15, 2010 | 19.25 | 19.37 | 19.12 | 19.29 | 5,114,383 | -0.17(-0.85%) |
Sep 14, 2010 | 19.59 | 19.72 | 19.39 | 19.46 | 6,137,869 | -0.15(-0.78%) |
Sep 13, 2010 | 19.67 | 19.75 | 19.50 | 19.61 | 6,589,464 | +0.21(+1.09%) |
Sep 10, 2010 | 19.39 | 19.47 | 19.27 | 19.40 | 8,366,829 | +0.17(+0.89%) |
Sep 09, 2010 | 19.21 | 19.51 | 19.09 | 19.23 | 8,215,571 | +0.34(+1.78%) |
Sep 08, 2010 | 18.93 | 19.14 | 18.85 | 18.89 | 6,024,128 | +0.06(+0.34%) |
Sep 07, 2010 | 19.04 | 19.11 | 18.78 | 18.83 | 6,552,718 | -0.38(-2.00%) |
Sep 03, 2010 | 19.11 | 19.34 | 19.11 | 19.21 | 9,139,150 | +0.30(+1.59%) |
Sep 02, 2010 | 18.81 | 19.00 | 18.77 | 18.91 | 213 | +0.03(+0.16%) |
Sep 01, 2010 | 18.20 | 18.94 | 18.18 | 18.88 | 10,289,423 | +1.08(+6.06%) |
Aug 31, 2010 | 17.79 | 18.27 | 17.71 | 17.80 | 31,925 | -0.52(-2.83%) |
Aug 30, 2010 | 18.29 | 18.53 | 18.26 | 18.32 | 6,216,251 | +0.36(+2.00%) |
Aug 27, 2010 | 17.96 | 18.37 | 17.70 | 17.96 | 11,017,482 | +0.04(+0.20%) |
Aug 26, 2010 | 17.97 | 18.20 | 17.79 | 17.93 | 6,967,859 | +0.17(+0.93%) |
Aug 25, 2010 | 17.67 | 17.79 | 17.19 | 17.76 | 9,854,664 | -0.09(-0.53%) |
Aug 24, 2010 | 17.80 | 17.97 | 17.60 | 17.86 | 9,807,066 | -0.39(-2.13%) |
Aug 23, 2010 | 18.46 | 18.64 | 18.24 | 18.25 | 6,311,336 | -0.11(-0.61%) |
Aug 20, 2010 | 18.39 | 18.49 | 18.06 | 18.36 | 8,179,131 | -0.37(-1.95%) |
Aug 19, 2010 | 18.91 | 19.03 | 18.63 | 18.72 | 6,182,760 | -0.34(-1.76%) |
Aug 18, 2010 | 19.12 | 19.15 | 18.82 | 19.06 | 53,417 | -0.05(-0.28%) |
Aug 17, 2010 | 19.05 | 19.24 | 18.79 | 19.11 | 6,370,814 | +0.41(+2.21%) |
Aug 16, 2010 | 18.52 | 18.75 | 18.36 | 18.70 | 5,100,971 | +0.07(+0.38%) |
Aug 13, 2010 | 18.63 | 18.86 | 18.55 | 18.63 | 4,401,688 | +0.02(+0.10%) |
Aug 12, 2010 | 18.56 | 18.81 | 18.43 | 18.61 | 6,280,482 | -0.23(-1.22%) |
Aug 11, 2010 | 19.42 | 19.43 | 18.67 | 18.84 | 10,403,951 | -0.50(-2.59%) |
Aug 10, 2010 | 19.31 | 19.90 | 19.28 | 19.34 | 508 | -0.35(-1.77%) |
Aug 09, 2010 | 19.73 | 19.74 | 19.45 | 19.69 | 3,660,541 | +0.08(+0.42%) |
Aug 06, 2010 | 19.61 | 19.75 | 19.28 | 19.61 | 7,496,588 | -0.22(-1.13%) |
Aug 05, 2010 | 19.90 | 20.06 | 19.73 | 19.83 | 5,499,299 | -0.18(-0.88%) |
Aug 04, 2010 | 20.05 | 20.14 | 19.83 | 20.01 | 6,935,257 | -0.02(-0.12%) |
Aug 03, 2010 | 19.86 | 20.15 | 19.74 | 20.03 | 8,311,943 | +0.05(+0.24%) |
Aug 02, 2010 | 19.73 | 20.11 | 19.71 | 19.98 | 6,977,279 | +0.55(+2.85%) |
Jul 30, 2010 | 19.43 | 19.55 | 18.99 | 19.43 | 7,841,812 | +0.12(+0.64%) |
Jul 29, 2010 | 19.16 | 19.38 | 18.90 | 19.31 | 11,279,892 | +0.54(+2.89%) |
Jul 28, 2010 | 18.99 | 19.14 | 18.70 | 18.76 | 339 | -0.31(-1.64%) |
Jul 27, 2010 | 19.45 | 19.47 | 18.94 | 19.08 | 5,652,569 | -0.21(-1.10%) |
Jul 26, 2010 | 19.05 | 19.34 | 18.94 | 19.29 | 6,598,089 | +0.29(+1.52%) |
Jul 23, 2010 | 18.99 | 19.01 | 18.68 | 19.00 | 7,924,732 | +0.08(+0.41%) |
Jul 22, 2010 | 18.65 | 19.01 | 18.55 | 18.92 | 7,580,150 | +0.62(+3.38%) |
Jul 21, 2010 | 18.86 | 18.88 | 18.11 | 18.30 | 8,026,557 | -0.36(-1.93%) |
Jul 20, 2010 | 17.99 | 18.69 | 17.91 | 18.66 | 7,770,138 | +0.50(+2.73%) |
Jul 19, 2010 | 18.05 | 18.29 | 17.93 | 18.17 | 7,237,951 | +0.11(+0.62%) |
Jul 16, 2010 | 18.06 | 18.43 | 17.94 | 18.06 | 7,142,243 | -0.58(-3.10%) |
Jul 15, 2010 | 18.71 | 18.76 | 18.30 | 18.63 | 8,742,899 | -0.10(-0.53%) |
Jul 14, 2010 | 18.85 | 18.99 | 18.61 | 18.73 | 6,737,237 | -0.17(-0.90%) |
Jul 13, 2010 | 19.05 | 19.18 | 18.88 | 18.91 | 9,307,111 | +0.14(+0.72%) |
Jul 12, 2010 | 18.81 | 18.99 | 18.65 | 18.77 | 5,938,443 | -0.11(-0.56%) |
Jul 09, 2010 | 18.88 | 18.96 | 18.49 | 18.88 | 8,345,808 | +0.34(+1.81%) |
Jul 08, 2010 | 18.62 | 18.79 | 18.12 | 18.54 | 254 | +0.27(+1.49%) |
Jul 07, 2010 | 17.57 | 18.29 | 17.57 | 18.27 | 10,367,489 | +0.83(+4.77%) |
Jul 06, 2010 | 17.61 | 17.79 | 17.20 | 17.44 | 725 | +0.21(+1.23%) |
Jul 02, 2010 | 17.22 | 17.69 | 17.08 | 17.22 | 8,378,422 | +0.02(+0.14%) |