Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.07 | 21.58 | 20.78 | 21.06 | 8,947 | -0.14(-0.64%) |
Sep 29, 2010 | 21.24 | 21.47 | 21.08 | 21.20 | 3,888,073 | +0.10(+0.47%) |
Sep 28, 2010 | 21.11 | 21.14 | 20.47 | 21.10 | 1,496 | +0.05(+0.25%) |
Sep 27, 2010 | 21.28 | 21.38 | 20.99 | 21.04 | 2,944,298 | -0.35(-1.65%) |
Sep 24, 2010 | 20.85 | 21.43 | 20.82 | 21.40 | 4,316,178 | +1.12(+5.50%) |
Sep 23, 2010 | 20.24 | 20.63 | 20.04 | 20.28 | 3,248,219 | -0.27(-1.33%) |
Sep 22, 2010 | 21.38 | 21.40 | 20.48 | 20.56 | 4,058,233 | -0.73(-3.42%) |
Sep 21, 2010 | 21.72 | 21.86 | 20.93 | 21.28 | 8,054,884 | +0.40(+1.92%) |
Sep 20, 2010 | 20.37 | 21.06 | 20.36 | 20.88 | 5,900,716 | +0.76(+3.78%) |
Sep 17, 2010 | 20.12 | 20.35 | 19.91 | 20.12 | 4,140,879 | +0.45(+2.31%) |
Sep 15, 2010 | 19.74 | 19.87 | 19.49 | 19.67 | 2,729,333 | -0.39(-1.97%) |
Sep 14, 2010 | 20.07 | 20.20 | 19.82 | 20.06 | 2,125,473 | -0.07(-0.33%) |
Sep 13, 2010 | 19.97 | 20.18 | 19.81 | 20.13 | 2,970,624 | +0.55(+2.83%) |
Sep 10, 2010 | 19.48 | 19.66 | 19.29 | 19.57 | 2,374,385 | +0.10(+0.51%) |
Sep 09, 2010 | 18.91 | 19.59 | 18.91 | 19.47 | 149 | +1.02(+5.50%) |
Sep 08, 2010 | 18.17 | 18.56 | 17.84 | 18.46 | 3,946,220 | +0.51(+2.87%) |
Sep 07, 2010 | 18.57 | 18.57 | 17.85 | 17.94 | 209 | -0.94(-4.99%) |
Sep 03, 2010 | 18.89 | 19.13 | 18.59 | 18.89 | 2,698,951 | +0.57(+3.14%) |
Sep 02, 2010 | 17.83 | 18.31 | 17.74 | 18.31 | 182 | +0.72(+4.10%) |
Sep 01, 2010 | 16.89 | 17.64 | 16.89 | 17.59 | 4,060,523 | +1.20(+7.29%) |
Aug 31, 2010 | 16.35 | 16.59 | 16.01 | 16.39 | 10,179 | -0.05(-0.28%) |
Aug 30, 2010 | 16.68 | 16.82 | 16.41 | 16.44 | 2,070,414 | -0.45(-2.69%) |
Aug 27, 2010 | 16.89 | 16.93 | 16.01 | 16.89 | 2,989,212 | +0.75(+4.63%) |
Aug 26, 2010 | 16.37 | 16.61 | 16.07 | 16.15 | 2,087,169 | -0.11(-0.70%) |
Aug 25, 2010 | 15.71 | 16.35 | 15.70 | 16.26 | 4,265,740 | +0.27(+1.67%) |
Aug 24, 2010 | 16.16 | 16.38 | 15.81 | 15.99 | 261 | -0.71(-4.28%) |
Aug 23, 2010 | 17.15 | 17.21 | 16.71 | 16.71 | 2,230,173 | -0.29(-1.73%) |
Aug 20, 2010 | 17.03 | 17.11 | 16.85 | 17.00 | 2,822,468 | -0.29(-1.66%) |
Aug 19, 2010 | 18.09 | 18.17 | 17.28 | 17.29 | 261 | -1.00(-5.48%) |
Aug 18, 2010 | 18.24 | 18.47 | 17.90 | 18.29 | 11,376 | +0.27(+1.48%) |
Aug 17, 2010 | 17.69 | 18.40 | 17.54 | 18.02 | 4,194,922 | +0.72(+4.17%) |
Aug 16, 2010 | 17.08 | 17.49 | 17.03 | 17.30 | 2,380,139 | +0.13(+0.78%) |
Aug 13, 2010 | 17.17 | 17.50 | 17.14 | 17.17 | 2,888,659 | -0.20(-1.15%) |
Aug 12, 2010 | 17.32 | 17.78 | 17.25 | 17.37 | 4,677,000 | -0.34(-1.92%) |
Aug 11, 2010 | 18.04 | 18.06 | 17.58 | 17.71 | 6,113,151 | -1.06(-5.66%) |
Aug 10, 2010 | 18.77 | 18.90 | 18.35 | 18.77 | 6,287 | -0.43(-2.23%) |
Aug 09, 2010 | 19.66 | 19.75 | 19.14 | 19.20 | 3,435,055 | -0.38(-1.94%) |
Aug 06, 2010 | 19.58 | 20.00 | 19.19 | 19.58 | 4,809,229 | -0.42(-2.10%) |
Aug 05, 2010 | 19.58 | 20.11 | 19.49 | 20.00 | 3,100,647 | +0.27(+1.35%) |
Aug 04, 2010 | 19.57 | 19.81 | 19.46 | 19.73 | 3,323,491 | +0.26(+1.34%) |
Aug 03, 2010 | 19.71 | 19.73 | 19.11 | 19.47 | 1,197 | -0.47(-2.34%) |
Aug 02, 2010 | 19.74 | 20.03 | 19.57 | 19.94 | 2,885,841 | +0.66(+3.43%) |
Jul 30, 2010 | 19.28 | 19.47 | 18.75 | 19.28 | 3,474,914 | -0.11(-0.55%) |
Jul 29, 2010 | 19.59 | 19.75 | 18.89 | 19.39 | 4,442,674 | +0.23(+1.19%) |
Jul 28, 2010 | 19.16 | 19.40 | 18.81 | 19.16 | 157 | +0.35(+1.85%) |
Jul 27, 2010 | 18.81 | 19.63 | 18.72 | 18.81 | 209 | -0.73(-3.76%) |
Jul 26, 2010 | 18.71 | 19.58 | 18.57 | 19.55 | 4,768,310 | +0.76(+4.05%) |
Jul 23, 2010 | 18.29 | 18.82 | 17.94 | 18.79 | 5,391,554 | +0.37(+2.03%) |
Jul 22, 2010 | 17.52 | 18.46 | 17.40 | 18.41 | 13,104,453 | +2.04(+12.44%) |
Jul 21, 2010 | 16.50 | 17.01 | 16.23 | 16.37 | 7,125,675 | +0.15(+0.91%) |
Jul 20, 2010 | 15.39 | 16.29 | 15.32 | 16.23 | 149 | +0.44(+2.79%) |
Jul 19, 2010 | 15.94 | 16.02 | 15.43 | 15.79 | 4,698,928 | +0.16(+1.03%) |
Jul 16, 2010 | 15.63 | 16.43 | 15.59 | 15.63 | 5,108,296 | -0.80(-4.88%) |
Jul 15, 2010 | 16.91 | 17.01 | 16.28 | 16.43 | 6,266,050 | -0.42(-2.50%) |
Jul 14, 2010 | 16.57 | 16.85 | 16.37 | 16.85 | 4,058,684 | +0.14(+0.84%) |
Jul 13, 2010 | 16.37 | 16.80 | 16.33 | 16.71 | 449 | +0.73(+4.60%) |
Jul 12, 2010 | 16.43 | 16.67 | 15.94 | 15.97 | 4,600,309 | -0.54(-3.28%) |
Jul 09, 2010 | 16.51 | 16.57 | 16.20 | 16.51 | 3,922,816 | +0.07(+0.45%) |
Jul 08, 2010 | 16.49 | 16.52 | 16.04 | 16.44 | 4,225,979 | +0.33(+2.07%) |
Jul 07, 2010 | 15.49 | 16.11 | 15.44 | 16.11 | 4,814,473 | +0.73(+4.73%) |
Jul 06, 2010 | 15.87 | 16.04 | 15.19 | 15.38 | 6,035,239 | +0.05(+0.31%) |
Jul 02, 2010 | 15.33 | 16.07 | 15.11 | 15.33 | 8,353,363 | -0.35(-2.22%) |