Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.53 | 21.19 | 20.41 | 20.53 | 16,498 | -0.37(-1.78%) |
Sep 29, 2010 | 20.50 | 21.00 | 20.40 | 20.91 | 1,728,010 | +0.30(+1.48%) |
Sep 28, 2010 | 20.55 | 20.65 | 20.21 | 20.60 | 1,644,901 | +0.24(+1.16%) |
Sep 27, 2010 | 20.68 | 20.69 | 20.35 | 20.36 | 941,597 | -0.28(-1.35%) |
Sep 24, 2010 | 20.23 | 20.67 | 20.17 | 20.64 | 977,437 | +0.74(+3.74%) |
Sep 23, 2010 | 20.02 | 20.27 | 19.73 | 19.90 | 1,379,399 | -0.27(-1.35%) |
Sep 22, 2010 | 20.40 | 20.86 | 20.07 | 20.17 | 1,682,870 | -0.40(-1.93%) |
Sep 21, 2010 | 20.38 | 20.75 | 20.34 | 20.57 | 1,298,401 | +0.12(+0.60%) |
Sep 20, 2010 | 20.18 | 20.49 | 19.94 | 20.44 | 1,039,096 | +0.33(+1.62%) |
Sep 17, 2010 | 20.12 | 20.17 | 19.62 | 20.12 | 1,912,327 | +0.04(+0.19%) |
Sep 15, 2010 | 19.74 | 20.10 | 19.49 | 20.08 | 1,567,163 | +0.23(+1.16%) |
Sep 14, 2010 | 19.67 | 19.98 | 19.47 | 19.85 | 1,316,045 | +0.05(+0.27%) |
Sep 13, 2010 | 19.81 | 19.95 | 19.67 | 19.80 | 1,596,282 | +0.33(+1.68%) |
Sep 10, 2010 | 19.10 | 19.58 | 19.07 | 19.47 | 1,932,543 | +0.45(+2.39%) |
Sep 09, 2010 | 19.19 | 19.24 | 18.87 | 19.02 | 1,542,032 | +0.10(+0.54%) |
Sep 08, 2010 | 18.81 | 19.10 | 18.73 | 18.91 | 1,058,960 | +0.18(+0.97%) |
Sep 07, 2010 | 18.95 | 18.97 | 18.60 | 18.73 | 1,057,855 | -0.37(-1.93%) |
Sep 03, 2010 | 19.13 | 19.25 | 18.88 | 19.10 | 1,074,014 | +0.28(+1.48%) |
Sep 02, 2010 | 18.27 | 18.85 | 18.21 | 18.82 | 1,510,956 | +0.56(+3.08%) |
Sep 01, 2010 | 17.96 | 18.38 | 17.88 | 18.26 | 1,828,480 | +0.80(+4.60%) |
Aug 31, 2010 | 17.43 | 17.68 | 17.13 | 17.46 | 4,110 | +0.04(+0.25%) |
Aug 30, 2010 | 17.92 | 17.97 | 17.40 | 17.42 | 1,219,586 | -0.16(-0.91%) |
Aug 27, 2010 | 17.98 | 17.99 | 17.07 | 17.58 | 1,630,273 | +0.43(+2.53%) |
Aug 26, 2010 | 17.40 | 17.82 | 17.09 | 17.14 | 1,251,503 | -0.27(-1.57%) |
Aug 25, 2010 | 17.03 | 17.50 | 16.84 | 17.42 | 1,525,715 | +0.22(+1.31%) |
Aug 24, 2010 | 17.31 | 17.53 | 16.97 | 17.19 | 214 | -0.48(-2.73%) |
Aug 23, 2010 | 18.25 | 18.43 | 17.66 | 17.67 | 1,259,138 | -0.37(-2.08%) |
Aug 20, 2010 | 18.16 | 18.16 | 17.76 | 18.05 | 1,107,952 | -0.20(-1.11%) |
Aug 19, 2010 | 18.45 | 18.73 | 18.06 | 18.25 | 214 | -0.40(-2.12%) |
Aug 18, 2010 | 18.48 | 18.73 | 18.34 | 18.65 | 2,148,388 | +0.01(+0.06%) |
Aug 17, 2010 | 18.97 | 19.16 | 18.62 | 18.64 | 2,077,225 | -0.12(-0.65%) |
Aug 16, 2010 | 18.24 | 18.91 | 18.01 | 18.76 | 2,291,929 | +0.41(+2.21%) |
Aug 13, 2010 | 18.35 | 18.56 | 18.05 | 18.35 | 1,972,835 | +0.19(+1.06%) |
Aug 12, 2010 | 17.47 | 18.36 | 17.34 | 18.16 | 2,695,089 | +0.36(+2.01%) |
Aug 11, 2010 | 18.56 | 18.71 | 17.75 | 17.80 | 2,781,745 | -1.32(-6.91%) |
Aug 10, 2010 | 18.80 | 19.18 | 18.71 | 19.13 | 2,077,739 | +0.15(+0.81%) |
Aug 09, 2010 | 18.81 | 19.11 | 18.71 | 18.97 | 2,230,069 | +0.28(+1.48%) |
Aug 06, 2010 | 18.69 | 18.83 | 18.27 | 18.69 | 1,749,056 | -0.21(-1.13%) |
Aug 05, 2010 | 18.50 | 19.06 | 18.48 | 18.91 | 2,031,696 | +0.12(+0.62%) |
Aug 04, 2010 | 18.48 | 18.83 | 18.48 | 18.79 | 1,919,294 | +0.58(+3.16%) |
Aug 03, 2010 | 18.28 | 18.63 | 18.05 | 18.21 | 1,994,059 | -0.10(-0.55%) |
Aug 02, 2010 | 18.20 | 18.57 | 18.10 | 18.32 | 2,082,191 | +0.39(+2.17%) |
Jul 30, 2010 | 17.93 | 18.09 | 17.60 | 17.93 | 3,559,671 | -0.07(-0.41%) |
Jul 29, 2010 | 17.09 | 18.24 | 16.90 | 18.00 | 4,585,461 | +1.70(+10.44%) |
Jul 28, 2010 | 16.38 | 16.61 | 16.15 | 16.30 | 1,478,847 | -0.09(-0.52%) |
Jul 27, 2010 | 16.74 | 16.79 | 16.19 | 16.39 | 1,458,995 | -0.24(-1.44%) |
Jul 26, 2010 | 16.47 | 16.69 | 16.33 | 16.63 | 870,196 | +0.19(+1.17%) |
Jul 23, 2010 | 15.63 | 16.56 | 15.59 | 16.43 | 1,856,831 | +0.68(+4.30%) |
Jul 22, 2010 | 15.99 | 16.12 | 15.69 | 15.76 | 2,007,146 | +0.10(+0.65%) |
Jul 21, 2010 | 15.27 | 15.92 | 15.27 | 15.66 | 2,833,184 | +0.56(+3.71%) |
Jul 20, 2010 | 14.46 | 15.13 | 14.43 | 15.10 | 1,086,328 | +0.34(+2.28%) |
Jul 19, 2010 | 14.67 | 14.82 | 14.47 | 14.76 | 1,112,940 | +0.20(+1.35%) |
Jul 16, 2010 | 14.56 | 15.14 | 14.54 | 14.56 | 1,395,252 | -0.60(-3.94%) |
Jul 15, 2010 | 15.30 | 15.30 | 14.92 | 15.16 | 2,299,420 | -0.09(-0.59%) |
Jul 14, 2010 | 15.17 | 15.48 | 15.04 | 15.25 | 2,227,762 | +0.06(+0.42%) |
Jul 13, 2010 | 14.65 | 15.28 | 14.60 | 15.19 | 2,248,806 | +0.78(+5.40%) |
Jul 12, 2010 | 14.46 | 14.64 | 14.27 | 14.41 | 1,490,319 | -0.16(-1.09%) |
Jul 09, 2010 | 14.57 | 14.59 | 14.17 | 14.57 | 1,159,361 | +0.39(+2.75%) |
Jul 08, 2010 | 14.37 | 14.37 | 13.98 | 14.18 | 1,967,957 | -0.01(-0.04%) |
Jul 07, 2010 | 13.49 | 14.24 | 13.36 | 14.18 | 2,007,857 | +0.76(+5.68%) |
Jul 06, 2010 | 13.60 | 13.85 | 13.27 | 13.42 | 2,805 | +0.09(+0.68%) |
Jul 02, 2010 | 13.33 | 13.57 | 13.24 | 13.33 | 1,558,974 | -0.11(-0.79%) |