Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.94 | 20.27 | 19.65 | 19.94 | 4,536 | -0.11(-0.56%) |
Sep 29, 2010 | 20.04 | 20.14 | 19.74 | 20.06 | 5,769,124 | -0.19(-0.96%) |
Sep 28, 2010 | 20.16 | 20.28 | 19.77 | 20.25 | 4,013,657 | +0.12(+0.58%) |
Sep 27, 2010 | 20.05 | 20.16 | 19.81 | 20.14 | 4,379,734 | +0.02(+0.10%) |
Sep 24, 2010 | 19.32 | 20.13 | 19.19 | 20.12 | 4,814,099 | +1.11(+5.82%) |
Sep 23, 2010 | 19.01 | 19.45 | 18.96 | 19.01 | 4,531,852 | -0.54(-2.78%) |
Sep 22, 2010 | 19.66 | 20.04 | 19.42 | 19.55 | 4,161,827 | -0.13(-0.64%) |
Sep 21, 2010 | 19.43 | 20.07 | 19.24 | 19.68 | 7,313,407 | +0.10(+0.50%) |
Sep 20, 2010 | 18.77 | 19.64 | 18.77 | 19.58 | 5,064,188 | +0.94(+5.05%) |
Sep 17, 2010 | 18.64 | 18.82 | 18.33 | 18.64 | 6,219,286 | +0.30(+1.64%) |
Sep 15, 2010 | 18.21 | 18.42 | 18.10 | 18.34 | 1,958,497 | -0.03(-0.16%) |
Sep 14, 2010 | 18.57 | 18.58 | 18.26 | 18.37 | 2,954,970 | -0.23(-1.25%) |
Sep 13, 2010 | 18.42 | 18.72 | 18.37 | 18.60 | 3,526,117 | +0.27(+1.48%) |
Sep 10, 2010 | 18.03 | 18.40 | 17.89 | 18.33 | 2,442,469 | +0.29(+1.61%) |
Sep 09, 2010 | 18.32 | 18.42 | 17.84 | 18.04 | 2,076,043 | -0.06(-0.32%) |
Sep 08, 2010 | 17.74 | 18.28 | 17.71 | 18.10 | 4,209,654 | +0.43(+2.42%) |
Sep 07, 2010 | 18.13 | 18.21 | 17.47 | 17.67 | 300 | -0.65(-3.54%) |
Sep 03, 2010 | 18.18 | 18.51 | 17.97 | 18.32 | 3,526,930 | +0.48(+2.72%) |
Sep 02, 2010 | 17.71 | 17.87 | 17.58 | 17.84 | 115 | +0.30(+1.71%) |
Sep 01, 2010 | 16.88 | 17.58 | 16.84 | 17.54 | 4,329,855 | +1.02(+6.16%) |
Aug 31, 2010 | 16.47 | 17.19 | 16.39 | 16.52 | 33,057 | -0.75(-4.32%) |
Aug 30, 2010 | 17.24 | 17.54 | 17.19 | 17.27 | 5,525,910 | +0.03(+0.17%) |
Aug 27, 2010 | 17.27 | 17.34 | 16.68 | 17.24 | 5,505,658 | +0.17(+1.02%) |
Aug 26, 2010 | 17.07 | 17.27 | 16.72 | 17.06 | 206 | +0.24(+1.44%) |
Aug 25, 2010 | 16.67 | 16.93 | 16.33 | 16.82 | 3,734,454 | -0.06(-0.34%) |
Aug 24, 2010 | 16.67 | 17.02 | 16.58 | 16.88 | 375 | +0.00(+0.00%) |
Aug 23, 2010 | 17.49 | 17.49 | 16.76 | 16.88 | 7,365,655 | -0.46(-2.63%) |
Aug 20, 2010 | 17.44 | 17.50 | 16.95 | 17.33 | 6,224,677 | -0.25(-1.43%) |
Aug 19, 2010 | 17.83 | 18.21 | 17.44 | 17.58 | 375 | -0.50(-2.79%) |
Aug 18, 2010 | 17.75 | 18.15 | 17.56 | 18.09 | 5,316,458 | +0.29(+1.63%) |
Aug 17, 2010 | 17.56 | 18.15 | 17.44 | 17.80 | 6,474,230 | +0.49(+2.86%) |
Aug 16, 2010 | 17.44 | 17.65 | 17.27 | 17.30 | 6,384,491 | -0.29(-1.65%) |
Aug 13, 2010 | 17.59 | 18.12 | 17.58 | 17.59 | 7,065,012 | -0.26(-1.47%) |
Aug 12, 2010 | 17.93 | 18.20 | 17.80 | 17.86 | 7,465,782 | -0.52(-2.85%) |
Aug 11, 2010 | 18.98 | 18.98 | 18.01 | 18.38 | 8,435,925 | -1.11(-5.72%) |
Aug 10, 2010 | 19.95 | 19.97 | 19.33 | 19.49 | 6,265,119 | -0.83(-4.10%) |
Aug 09, 2010 | 20.38 | 20.44 | 19.97 | 20.33 | 3,636,799 | +0.15(+0.77%) |
Aug 06, 2010 | 20.17 | 20.57 | 19.96 | 20.17 | 4,758,861 | -0.52(-2.53%) |
Aug 05, 2010 | 20.59 | 20.79 | 20.42 | 20.69 | 2,228,364 | -0.12(-0.56%) |
Aug 04, 2010 | 20.43 | 20.85 | 20.39 | 20.81 | 3,258,016 | +0.38(+1.85%) |
Aug 03, 2010 | 20.59 | 20.66 | 20.26 | 20.43 | 2,327,231 | -0.19(-0.94%) |
Aug 02, 2010 | 20.59 | 20.67 | 19.70 | 20.63 | 4,857,921 | +0.51(+2.55%) |
Jul 30, 2010 | 20.11 | 20.21 | 19.60 | 20.11 | 3,839,270 | +0.07(+0.34%) |
Jul 29, 2010 | 20.21 | 20.34 | 19.76 | 20.05 | 3,885,856 | -0.02(-0.10%) |
Jul 28, 2010 | 20.07 | 20.32 | 19.76 | 20.07 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 20.07 | 20.73 | 19.72 | 20.07 | 300 | -0.45(-2.17%) |
Jul 26, 2010 | 20.29 | 20.55 | 20.01 | 20.51 | 4,578,874 | +0.39(+1.93%) |
Jul 23, 2010 | 19.40 | 20.14 | 19.15 | 20.12 | 5,470,431 | +0.53(+2.72%) |
Jul 22, 2010 | 19.04 | 19.74 | 19.17 | 19.59 | 7,697,547 | +0.55(+2.90%) |
Jul 21, 2010 | 19.09 | 19.23 | 18.38 | 19.04 | 16,057,710 | +1.52(+8.68%) |
Jul 20, 2010 | 17.52 | 17.62 | 16.57 | 17.52 | 4,356,025 | +0.49(+2.90%) |
Jul 19, 2010 | 16.98 | 17.09 | 16.74 | 17.02 | 3,950,624 | +0.22(+1.33%) |
Jul 16, 2010 | 16.80 | 17.58 | 16.75 | 16.80 | 5,625,121 | -0.71(-4.04%) |
Jul 15, 2010 | 17.71 | 17.89 | 17.08 | 17.51 | 4,173,194 | -0.17(-0.99%) |
Jul 14, 2010 | 17.68 | 17.92 | 17.34 | 17.68 | 4,360,794 | -0.14(-0.76%) |
Jul 13, 2010 | 17.84 | 18.31 | 17.63 | 17.82 | 5,107,477 | +0.69(+4.02%) |
Jul 12, 2010 | 17.25 | 17.47 | 16.94 | 17.13 | 4,064,627 | -0.12(-0.67%) |
Jul 09, 2010 | 17.25 | 17.33 | 16.52 | 17.25 | 5,655,063 | +0.74(+4.46%) |
Jul 08, 2010 | 16.59 | 16.76 | 16.14 | 16.51 | 5,248,858 | -0.13(-0.76%) |
Jul 07, 2010 | 15.79 | 16.64 | 15.72 | 16.64 | 7,053,043 | +0.86(+5.47%) |
Jul 06, 2010 | 15.90 | 16.22 | 15.52 | 15.77 | 953 | +0.20(+1.31%) |
Jul 02, 2010 | 15.57 | 15.99 | 15.39 | 15.57 | 6,265,222 | -0.29(-1.83%) |