Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.80 | 19.93 | 19.78 | 19.81 | 32,734 | +0.07(+0.37%) |
Sep 29, 2010 | 19.73 | 19.80 | 19.55 | 19.73 | 2,980,731 | -0.11(-0.54%) |
Sep 28, 2010 | 19.84 | 19.92 | 19.66 | 19.84 | 3,829,275 | +0.05(+0.24%) |
Sep 27, 2010 | 19.73 | 19.90 | 19.65 | 19.79 | 4,816,116 | +0.11(+0.58%) |
Sep 24, 2010 | 19.41 | 19.68 | 19.32 | 19.68 | 4,585,917 | +0.48(+2.53%) |
Sep 23, 2010 | 19.20 | 19.51 | 19.17 | 19.20 | 694 | -0.20(-1.05%) |
Sep 22, 2010 | 19.44 | 19.70 | 19.38 | 19.40 | 4,426,958 | -0.02(-0.12%) |
Sep 21, 2010 | 19.38 | 19.58 | 19.18 | 19.42 | 6,774,270 | +0.11(+0.56%) |
Sep 20, 2010 | 19.13 | 19.33 | 19.03 | 19.32 | 4,683,203 | +0.24(+1.26%) |
Sep 17, 2010 | 19.08 | 19.08 | 18.93 | 19.08 | 6,441,491 | +0.25(+1.30%) |
Sep 15, 2010 | 19.10 | 19.10 | 18.72 | 18.83 | 6,057,764 | -0.29(-1.50%) |
Sep 14, 2010 | 19.18 | 19.28 | 19.02 | 19.12 | 5,425,646 | -0.04(-0.22%) |
Sep 13, 2010 | 19.20 | 19.26 | 19.05 | 19.16 | 5,006,427 | +0.05(+0.25%) |
Sep 10, 2010 | 19.34 | 19.38 | 19.03 | 19.11 | 6,023,487 | -0.26(-1.36%) |
Sep 09, 2010 | 19.45 | 19.51 | 19.38 | 19.38 | 101,043 | +0.14(+0.75%) |
Sep 08, 2010 | 19.50 | 19.57 | 19.18 | 19.23 | 3,200,727 | -0.22(-1.11%) |
Sep 07, 2010 | 19.39 | 19.60 | 19.38 | 19.45 | 900 | -0.06(-0.33%) |
Sep 03, 2010 | 19.38 | 19.53 | 19.29 | 19.51 | 4,002,812 | +0.18(+0.95%) |
Sep 02, 2010 | 19.46 | 19.52 | 19.23 | 19.33 | 1,382 | -0.12(-0.64%) |
Sep 01, 2010 | 19.11 | 19.46 | 19.04 | 19.45 | 4,498,937 | +0.56(+2.98%) |
Aug 31, 2010 | 18.85 | 18.98 | 18.58 | 18.89 | 102,765 | +0.07(+0.38%) |
Aug 30, 2010 | 18.98 | 19.06 | 18.76 | 18.82 | 3,757,691 | -0.18(-0.97%) |
Aug 27, 2010 | 18.68 | 19.05 | 18.52 | 19.00 | 4,595,509 | +0.32(+1.70%) |
Aug 26, 2010 | 18.69 | 18.96 | 18.53 | 18.69 | 5,762,992 | -0.14(-0.74%) |
Aug 25, 2010 | 18.78 | 18.91 | 18.53 | 18.82 | 5,822,703 | -0.21(-1.12%) |
Aug 24, 2010 | 18.91 | 19.23 | 18.91 | 19.04 | 1,518 | -0.04(-0.22%) |
Aug 23, 2010 | 18.84 | 19.17 | 18.84 | 19.08 | 5,143,536 | +0.28(+1.48%) |
Aug 20, 2010 | 18.62 | 18.85 | 18.59 | 18.80 | 3,926,523 | +0.04(+0.22%) |
Aug 19, 2010 | 18.84 | 19.10 | 18.66 | 18.76 | 1,139 | -0.31(-1.62%) |
Aug 18, 2010 | 18.97 | 19.15 | 18.85 | 19.07 | 4,781,360 | +0.05(+0.28%) |
Aug 17, 2010 | 18.83 | 19.19 | 18.75 | 19.01 | 4,446,978 | +0.33(+1.74%) |
Aug 16, 2010 | 18.71 | 18.85 | 18.55 | 18.69 | 3,715,746 | -0.10(-0.54%) |
Aug 13, 2010 | 18.79 | 19.00 | 18.59 | 18.79 | 4,464,932 | +0.09(+0.48%) |
Aug 12, 2010 | 18.65 | 18.99 | 18.47 | 18.70 | 7,149,582 | -0.11(-0.57%) |
Aug 11, 2010 | 19.04 | 19.08 | 18.79 | 18.81 | 4,601,159 | -0.46(-2.40%) |
Aug 10, 2010 | 19.24 | 19.42 | 19.09 | 19.27 | 4,844,254 | -0.09(-0.46%) |
Aug 09, 2010 | 19.41 | 19.54 | 19.32 | 19.36 | 4,387,281 | -0.04(-0.21%) |
Aug 06, 2010 | 19.40 | 19.46 | 19.08 | 19.40 | 6,379,148 | +0.20(+1.05%) |
Aug 05, 2010 | 19.36 | 19.41 | 19.05 | 19.20 | 5,559,925 | -0.30(-1.52%) |
Aug 04, 2010 | 19.61 | 19.62 | 19.14 | 19.49 | 6,712,671 | -0.10(-0.51%) |
Aug 03, 2010 | 19.73 | 19.87 | 19.57 | 19.59 | 3,972,617 | -0.14(-0.72%) |
Aug 02, 2010 | 19.64 | 19.75 | 19.39 | 19.74 | 9,788,483 | +0.24(+1.25%) |
Jul 30, 2010 | 19.49 | 20.00 | 19.08 | 19.49 | 8,675,830 | -0.55(-2.72%) |
Jul 29, 2010 | 20.52 | 20.59 | 19.84 | 20.04 | 7,406,140 | -0.34(-1.66%) |
Jul 28, 2010 | 20.38 | 20.70 | 20.32 | 20.38 | 681 | -0.23(-1.12%) |
Jul 27, 2010 | 20.61 | 20.64 | 20.22 | 20.61 | 911 | +0.43(+2.14%) |
Jul 26, 2010 | 20.03 | 20.19 | 19.96 | 20.18 | 3,497,039 | +0.17(+0.83%) |
Jul 23, 2010 | 19.92 | 20.05 | 19.77 | 20.01 | 3,619,141 | +0.05(+0.24%) |
Jul 22, 2010 | 19.74 | 20.09 | 19.66 | 19.96 | 6,044,061 | +0.41(+2.09%) |
Jul 21, 2010 | 19.90 | 19.90 | 19.43 | 19.55 | 3,723,267 | -0.28(-1.43%) |
Jul 20, 2010 | 19.84 | 19.87 | 19.36 | 19.84 | 5,163,232 | +0.11(+0.54%) |
Jul 19, 2010 | 19.65 | 19.88 | 19.54 | 19.73 | 4,082,294 | +0.20(+1.00%) |
Jul 16, 2010 | 19.54 | 19.97 | 19.53 | 19.54 | 5,379,243 | -0.30(-1.49%) |
Jul 15, 2010 | 19.71 | 20.06 | 19.70 | 19.83 | 3,664,653 | -0.03(-0.15%) |
Jul 14, 2010 | 19.74 | 19.93 | 19.62 | 19.86 | 3,455,930 | +0.03(+0.15%) |
Jul 13, 2010 | 19.97 | 20.05 | 19.74 | 19.83 | 5,517,992 | +0.01(+0.06%) |
Jul 12, 2010 | 19.74 | 19.90 | 19.63 | 19.82 | 4,348,462 | +0.07(+0.33%) |
Jul 09, 2010 | 19.75 | 19.81 | 19.51 | 19.75 | 4,716,480 | +0.11(+0.54%) |
Jul 08, 2010 | 19.46 | 19.67 | 19.46 | 19.65 | 6,072,612 | +0.28(+1.44%) |
Jul 07, 2010 | 18.79 | 19.46 | 18.75 | 19.37 | 11,189,127 | +0.58(+3.09%) |
Jul 06, 2010 | 18.69 | 18.87 | 18.58 | 18.79 | 2,821 | +0.20(+1.05%) |
Jul 02, 2010 | 18.59 | 18.74 | 18.45 | 18.59 | 4,827,395 | +0.12(+0.67%) |