Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.56 | 20.74 | 20.26 | 20.56 | 9,831 | +0.17(+0.83%) |
Sep 29, 2010 | 20.29 | 20.47 | 20.13 | 20.39 | 568,834 | -0.01(-0.03%) |
Sep 28, 2010 | 20.40 | 20.50 | 19.93 | 20.40 | 17,621 | +0.06(+0.27%) |
Sep 27, 2010 | 20.40 | 20.49 | 20.16 | 20.34 | 597,859 | -0.02(-0.12%) |
Sep 24, 2010 | 20.02 | 20.46 | 19.83 | 20.37 | 1,320,291 | +0.64(+3.27%) |
Sep 23, 2010 | 20.12 | 20.16 | 19.62 | 19.72 | 3,422 | -0.60(-2.93%) |
Sep 22, 2010 | 20.48 | 20.79 | 20.22 | 20.32 | 1,165,544 | -0.25(-1.22%) |
Sep 21, 2010 | 21.15 | 21.24 | 20.54 | 20.57 | 968,924 | -0.54(-2.56%) |
Sep 20, 2010 | 20.63 | 21.16 | 20.49 | 21.11 | 899,714 | +0.61(+2.99%) |
Sep 17, 2010 | 20.50 | 20.72 | 20.36 | 20.50 | 675,570 | -0.25(-1.21%) |
Sep 15, 2010 | 20.36 | 20.81 | 20.28 | 20.75 | 704,071 | +0.27(+1.32%) |
Sep 14, 2010 | 20.64 | 20.70 | 20.43 | 20.48 | 835,322 | -0.21(-1.01%) |
Sep 13, 2010 | 20.64 | 20.75 | 20.42 | 20.69 | 718,274 | +0.30(+1.48%) |
Sep 10, 2010 | 20.38 | 20.51 | 20.22 | 20.39 | 741,572 | +0.02(+0.12%) |
Sep 09, 2010 | 20.72 | 20.72 | 20.30 | 20.36 | 738,496 | -0.06(-0.30%) |
Sep 08, 2010 | 20.46 | 20.48 | 20.23 | 20.42 | 5,625 | +0.08(+0.39%) |
Sep 07, 2010 | 20.36 | 20.53 | 20.26 | 20.34 | 2,787 | -0.14(-0.66%) |
Sep 03, 2010 | 20.49 | 20.64 | 20.24 | 20.48 | 1,286,897 | +0.18(+0.91%) |
Sep 02, 2010 | 19.92 | 20.35 | 19.91 | 20.29 | 4,559 | +0.27(+1.35%) |
Sep 01, 2010 | 19.47 | 20.03 | 19.30 | 20.02 | 1,334,466 | +0.86(+4.48%) |
Aug 31, 2010 | 19.15 | 19.20 | 18.53 | 19.16 | 3,421 | +0.41(+2.16%) |
Aug 30, 2010 | 18.87 | 19.12 | 18.73 | 18.76 | 838,446 | -0.15(-0.81%) |
Aug 27, 2010 | 18.91 | 19.23 | 18.48 | 18.91 | 1,520,460 | -0.01(-0.03%) |
Aug 26, 2010 | 18.92 | 19.30 | 18.89 | 18.92 | 4,395 | +0.09(+0.46%) |
Aug 25, 2010 | 17.89 | 18.92 | 17.89 | 18.83 | 1,933 | +0.75(+4.18%) |
Aug 24, 2010 | 17.74 | 18.21 | 17.61 | 18.08 | 7,854 | +0.06(+0.34%) |
Aug 23, 2010 | 18.03 | 18.24 | 17.83 | 18.02 | 658,858 | +0.09(+0.51%) |
Aug 20, 2010 | 18.13 | 18.22 | 17.77 | 17.92 | 1,020,833 | -0.34(-1.85%) |
Aug 19, 2010 | 18.96 | 18.96 | 18.18 | 18.26 | 14,245 | -0.84(-4.40%) |
Aug 18, 2010 | 19.22 | 19.26 | 18.95 | 19.10 | 30,697 | -0.07(-0.38%) |
Aug 17, 2010 | 19.17 | 19.34 | 18.94 | 19.18 | 8,082 | +0.25(+1.33%) |
Aug 16, 2010 | 18.66 | 19.05 | 18.51 | 18.92 | 906,250 | +0.23(+1.25%) |
Aug 13, 2010 | 18.69 | 18.99 | 18.63 | 18.69 | 885,657 | -0.12(-0.65%) |
Aug 12, 2010 | 18.60 | 18.97 | 18.56 | 18.81 | 1,182,465 | -0.08(-0.42%) |
Aug 11, 2010 | 19.11 | 19.35 | 18.73 | 18.89 | 17,908 | -0.50(-2.59%) |
Aug 10, 2010 | 19.40 | 19.65 | 19.15 | 19.40 | 8,145 | -0.64(-3.19%) |
Aug 09, 2010 | 19.83 | 20.05 | 19.51 | 20.04 | 1,057,520 | +0.40(+2.03%) |
Aug 06, 2010 | 19.64 | 20.08 | 19.51 | 19.64 | 1,886,006 | -0.50(-2.50%) |
Aug 05, 2010 | 20.20 | 20.46 | 20.02 | 20.14 | 879,557 | -0.27(-1.32%) |
Aug 04, 2010 | 20.39 | 20.43 | 20.07 | 20.41 | 27,898 | +0.09(+0.42%) |
Aug 03, 2010 | 20.92 | 20.94 | 20.26 | 20.32 | 1,661,923 | -0.63(-3.02%) |
Aug 02, 2010 | 21.12 | 21.23 | 20.66 | 20.96 | 1,008,569 | +0.34(+1.67%) |
Jul 30, 2010 | 20.61 | 20.64 | 19.97 | 20.61 | 807,604 | +0.34(+1.67%) |
Jul 29, 2010 | 20.46 | 20.56 | 19.93 | 20.27 | 755,192 | -0.04(-0.21%) |
Jul 28, 2010 | 20.32 | 20.56 | 20.12 | 20.32 | 3,136 | -0.10(-0.48%) |
Jul 27, 2010 | 20.72 | 20.89 | 20.18 | 20.42 | 5,946 | -0.10(-0.51%) |
Jul 26, 2010 | 19.91 | 20.54 | 19.75 | 20.52 | 963,529 | +0.69(+3.47%) |
Jul 23, 2010 | 19.14 | 19.84 | 18.94 | 19.83 | 1,358,818 | +0.61(+3.19%) |
Jul 22, 2010 | 18.67 | 19.33 | 18.62 | 19.22 | 2,533 | +0.82(+4.44%) |
Jul 21, 2010 | 18.86 | 18.89 | 18.30 | 18.40 | 1,171,889 | -0.30(-1.61%) |
Jul 20, 2010 | 18.12 | 18.73 | 17.92 | 18.70 | 762 | +0.29(+1.57%) |
Jul 19, 2010 | 18.24 | 18.53 | 17.79 | 18.41 | 608,717 | +0.23(+1.25%) |
Jul 16, 2010 | 18.19 | 18.70 | 18.05 | 18.19 | 1,229,107 | -0.65(-3.45%) |
Jul 15, 2010 | 18.98 | 19.00 | 18.38 | 18.84 | 730,600 | -0.12(-0.62%) |
Jul 14, 2010 | 18.91 | 19.03 | 18.46 | 18.95 | 14,119 | -0.02(-0.13%) |
Jul 13, 2010 | 18.98 | 19.02 | 18.75 | 18.98 | 7,665 | +0.65(+3.53%) |
Jul 12, 2010 | 18.45 | 18.65 | 18.13 | 18.33 | 788,103 | -0.24(-1.27%) |
Jul 09, 2010 | 18.57 | 18.65 | 18.06 | 18.57 | 1,116,939 | +0.37(+2.06%) |
Jul 08, 2010 | 18.06 | 18.25 | 17.75 | 18.19 | 1,862,411 | +0.39(+2.21%) |
Jul 07, 2010 | 17.05 | 17.92 | 17.04 | 17.80 | 1,795 | +0.90(+5.30%) |
Jul 06, 2010 | 16.90 | 17.94 | 16.70 | 16.90 | 5,154 | -0.59(-3.37%) |
Jul 02, 2010 | 17.49 | 18.13 | 17.32 | 17.49 | 1,282,041 | -0.47(-2.63%) |