Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.20 | 20.38 | 20.17 | 20.20 | 91,824 | -0.10(-0.47%) |
Sep 29, 2010 | 20.33 | 20.33 | 20.21 | 20.30 | 36,866 | -0.05(-0.27%) |
Sep 28, 2010 | 20.43 | 20.43 | 20.25 | 20.35 | 6,866,535 | +0.00(+0.00%) |
Sep 27, 2010 | 20.34 | 20.47 | 20.28 | 20.35 | 4,950,542 | +0.02(+0.08%) |
Sep 24, 2010 | 20.20 | 20.40 | 20.16 | 20.34 | 6,023,938 | +0.27(+1.32%) |
Sep 23, 2010 | 20.07 | 20.29 | 20.03 | 20.07 | 6,639,793 | -0.25(-1.25%) |
Sep 22, 2010 | 20.19 | 20.39 | 20.14 | 20.33 | 6,987,480 | +0.15(+0.75%) |
Sep 21, 2010 | 20.30 | 20.30 | 20.09 | 20.18 | 7,516,547 | -0.15(-0.75%) |
Sep 20, 2010 | 20.12 | 20.34 | 20.09 | 20.33 | 5,890,385 | +0.22(+1.11%) |
Sep 17, 2010 | 20.11 | 20.18 | 20.01 | 20.11 | 8,112,875 | -0.05(-0.27%) |
Sep 15, 2010 | 20.21 | 20.25 | 20.11 | 20.16 | 5,917,717 | -0.03(-0.16%) |
Sep 14, 2010 | 20.14 | 20.31 | 20.11 | 20.19 | 4,769,093 | -0.02(-0.08%) |
Sep 13, 2010 | 20.21 | 20.26 | 20.11 | 20.21 | 5,384,441 | +0.08(+0.38%) |
Sep 10, 2010 | 20.08 | 20.14 | 19.99 | 20.13 | 4,266,280 | -0.01(-0.05%) |
Sep 09, 2010 | 20.14 | 20.22 | 20.05 | 20.14 | 4,952,951 | +0.09(+0.46%) |
Sep 08, 2010 | 20.05 | 20.16 | 20.00 | 20.05 | 5,136,457 | +0.03(+0.16%) |
Sep 07, 2010 | 20.06 | 20.20 | 20.02 | 20.02 | 1,622 | -0.05(-0.24%) |
Sep 03, 2010 | 20.00 | 20.07 | 19.87 | 20.07 | 6,047,606 | +0.08(+0.41%) |
Sep 02, 2010 | 20.01 | 20.02 | 19.82 | 19.99 | 263 | -0.03(-0.16%) |
Sep 01, 2010 | 19.99 | 20.04 | 19.87 | 20.02 | 16,466,767 | +0.16(+0.82%) |
Aug 31, 2010 | 19.82 | 19.93 | 19.68 | 19.86 | 82,793 | +0.03(+0.16%) |
Aug 30, 2010 | 19.97 | 19.98 | 19.81 | 19.82 | 6,085,163 | -0.06(-0.30%) |
Aug 27, 2010 | 19.94 | 19.88 | 19.67 | 19.88 | 11,195,614 | +0.25(+1.27%) |
Aug 26, 2010 | 19.70 | 19.75 | 19.53 | 19.63 | 921 | -0.05(-0.25%) |
Aug 25, 2010 | 19.69 | 19.76 | 19.51 | 19.68 | 150,502 | -0.08(-0.38%) |
Aug 24, 2010 | 19.39 | 19.84 | 19.37 | 19.76 | 2,027 | +0.29(+1.50%) |
Aug 23, 2010 | 19.44 | 19.67 | 19.43 | 19.47 | 8,641,061 | +0.05(+0.28%) |
Aug 20, 2010 | 19.09 | 19.45 | 19.09 | 19.41 | 8,032,710 | +0.16(+0.82%) |
Aug 19, 2010 | 19.45 | 19.47 | 19.14 | 19.25 | 2,027 | -0.25(-1.28%) |
Aug 18, 2010 | 19.56 | 19.57 | 19.38 | 19.50 | 7,216,599 | -0.06(-0.31%) |
Aug 17, 2010 | 19.53 | 19.66 | 19.46 | 19.56 | 943 | +0.10(+0.53%) |
Aug 16, 2010 | 19.36 | 19.49 | 19.31 | 19.46 | 5,342,684 | +0.02(+0.08%) |
Aug 13, 2010 | 19.44 | 19.61 | 19.31 | 19.44 | 6,281,961 | +0.03(+0.17%) |
Aug 12, 2010 | 19.41 | 19.48 | 19.27 | 19.41 | 6,745,893 | -0.04(-0.22%) |
Aug 11, 2010 | 19.54 | 19.65 | 19.45 | 19.45 | 8,850,477 | -0.07(-0.35%) |
Aug 10, 2010 | 19.51 | 19.87 | 19.50 | 19.52 | 10,606,968 | -0.09(-0.46%) |
Aug 09, 2010 | 19.51 | 19.63 | 19.49 | 19.61 | 7,196,182 | +0.15(+0.75%) |
Aug 06, 2010 | 19.47 | 19.52 | 19.29 | 19.47 | 7,072,672 | -0.02(-0.11%) |
Aug 05, 2010 | 19.34 | 19.50 | 19.28 | 19.49 | 184 | +0.08(+0.42%) |
Aug 04, 2010 | 19.36 | 19.48 | 19.26 | 19.41 | 7,943,411 | +0.09(+0.45%) |
Aug 03, 2010 | 19.37 | 19.50 | 19.28 | 19.32 | 7,311,688 | -0.12(-0.64%) |
Aug 02, 2010 | 19.25 | 19.45 | 19.24 | 19.44 | 8,640,088 | +0.28(+1.44%) |
Jul 30, 2010 | 19.17 | 19.24 | 19.05 | 19.17 | 10,492,320 | -0.09(-0.45%) |
Jul 29, 2010 | 19.22 | 19.41 | 19.01 | 19.25 | 15,098,332 | -0.35(-1.78%) |
Jul 28, 2010 | 19.60 | 19.64 | 19.42 | 19.60 | 1,228 | -0.07(-0.38%) |
Jul 27, 2010 | 19.68 | 19.71 | 19.34 | 19.68 | 2,202 | +0.35(+1.80%) |
Jul 26, 2010 | 19.12 | 19.34 | 19.12 | 19.33 | 6,003,161 | +0.10(+0.53%) |
Jul 23, 2010 | 19.06 | 19.23 | 19.01 | 19.23 | 6,145,148 | +0.13(+0.67%) |
Jul 22, 2010 | 19.06 | 19.20 | 18.95 | 19.10 | 186 | +0.15(+0.79%) |
Jul 21, 2010 | 19.17 | 19.17 | 18.87 | 18.95 | 8,470,078 | -0.25(-1.31%) |
Jul 20, 2010 | 19.20 | 19.20 | 18.81 | 19.20 | 12,346,683 | +0.22(+1.19%) |
Jul 19, 2010 | 18.73 | 19.02 | 18.68 | 18.98 | 8,231,417 | +0.34(+1.84%) |
Jul 16, 2010 | 18.63 | 18.82 | 18.62 | 18.63 | 9,172,020 | -0.07(-0.40%) |
Jul 15, 2010 | 18.71 | 18.80 | 18.64 | 18.71 | 13,508,137 | +0.01(+0.03%) |
Jul 14, 2010 | 18.66 | 18.72 | 18.55 | 18.70 | 5,328,262 | +0.01(+0.06%) |
Jul 13, 2010 | 18.67 | 18.74 | 18.60 | 18.69 | 6,339,887 | +0.06(+0.32%) |
Jul 12, 2010 | 18.52 | 18.64 | 18.47 | 18.63 | 6,227,139 | +0.04(+0.20%) |
Jul 09, 2010 | 18.60 | 18.62 | 18.42 | 18.60 | 5,921,837 | +0.10(+0.55%) |
Jul 08, 2010 | 18.48 | 18.52 | 18.34 | 18.49 | 8,208,914 | -0.01(-0.03%) |
Jul 07, 2010 | 17.96 | 18.52 | 17.91 | 18.50 | 373 | +0.55(+3.07%) |
Jul 06, 2010 | 17.99 | 18.00 | 17.81 | 17.95 | 4,615 | +0.06(+0.36%) |
Jul 02, 2010 | 17.88 | 18.03 | 17.84 | 17.88 | 8,383,692 | +0.01(+0.06%) |