Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.24 | 21.74 | 20.85 | 21.14 | 1,216,851 | +0.06(+0.27%) |
Sep 29, 2010 | 21.15 | 21.38 | 20.98 | 21.09 | 700,172 | -0.22(-1.01%) |
Sep 28, 2010 | 21.41 | 21.51 | 20.83 | 21.30 | 816,126 | +0.04(+0.19%) |
Sep 27, 2010 | 20.96 | 21.55 | 20.91 | 21.26 | 1,408,720 | +0.26(+1.22%) |
Sep 24, 2010 | 20.49 | 21.09 | 20.35 | 21.01 | 1,173,487 | +0.80(+3.95%) |
Sep 23, 2010 | 20.43 | 20.81 | 20.09 | 20.21 | 1,618,186 | -0.42(-2.05%) |
Sep 22, 2010 | 20.66 | 20.82 | 20.24 | 20.63 | 1,082,673 | -0.21(-1.00%) |
Sep 21, 2010 | 21.17 | 21.24 | 20.65 | 20.84 | 1,066,585 | -0.28(-1.32%) |
Sep 20, 2010 | 20.69 | 21.22 | 20.57 | 21.12 | 1,225,074 | +0.56(+2.72%) |
Sep 17, 2010 | 20.92 | 20.95 | 20.42 | 20.56 | 1,403,715 | -0.56(-2.65%) |
Sep 15, 2010 | 21.08 | 21.22 | 20.91 | 21.12 | 819,455 | -0.06(-0.30%) |
Sep 14, 2010 | 21.15 | 21.43 | 20.99 | 21.18 | 1,035,716 | +0.05(+0.23%) |
Sep 13, 2010 | 20.79 | 21.27 | 20.71 | 21.14 | 1,357,275 | +0.62(+3.00%) |
Sep 10, 2010 | 20.37 | 20.66 | 20.27 | 20.52 | 908,906 | +0.16(+0.78%) |
Sep 09, 2010 | 20.91 | 20.91 | 20.14 | 20.36 | 1,129,252 | -0.37(-1.77%) |
Sep 08, 2010 | 20.39 | 20.80 | 20.33 | 20.73 | 1,946,503 | +0.48(+2.37%) |
Sep 07, 2010 | 20.67 | 20.95 | 20.22 | 20.25 | 2,175,443 | -0.32(-1.55%) |
Sep 03, 2010 | 20.15 | 20.62 | 20.06 | 20.57 | 2,314,122 | +0.63(+3.16%) |
Sep 02, 2010 | 18.98 | 19.97 | 18.96 | 19.94 | 2,044,390 | +1.01(+5.32%) |
Sep 01, 2010 | 18.22 | 18.99 | 18.17 | 18.93 | 1,822,761 | +1.07(+5.99%) |
Aug 31, 2010 | 17.91 | 18.17 | 17.72 | 17.86 | 1,662,403 | -0.13(-0.71%) |
Aug 30, 2010 | 18.28 | 18.55 | 17.97 | 17.99 | 1,113,552 | -0.41(-2.21%) |
Aug 27, 2010 | 18.21 | 18.44 | 17.68 | 18.40 | 1,141,261 | +0.47(+2.63%) |
Aug 26, 2010 | 17.68 | 18.20 | 17.65 | 17.93 | 1,310,809 | +0.28(+1.58%) |
Aug 25, 2010 | 17.32 | 17.76 | 17.22 | 17.65 | 1,170,449 | +0.23(+1.33%) |
Aug 24, 2010 | 17.58 | 17.71 | 17.26 | 17.41 | 1,643,490 | -0.36(-2.02%) |
Aug 23, 2010 | 18.21 | 18.57 | 17.73 | 17.77 | 1,766,382 | -0.38(-2.11%) |
Aug 20, 2010 | 18.36 | 18.45 | 17.97 | 18.16 | 1,350,856 | -0.20(-1.09%) |
Aug 19, 2010 | 18.48 | 18.80 | 18.17 | 18.36 | 1,659,743 | -0.25(-1.33%) |
Aug 18, 2010 | 18.24 | 18.87 | 18.00 | 18.60 | 1,120,793 | +0.39(+2.15%) |
Aug 17, 2010 | 17.96 | 18.48 | 17.70 | 18.21 | 1,141,805 | +0.53(+2.98%) |
Aug 16, 2010 | 17.57 | 17.86 | 17.57 | 17.69 | 1,172,050 | +0.09(+0.50%) |
Aug 13, 2010 | 17.96 | 17.97 | 17.59 | 17.60 | 1,152,077 | -0.49(-2.69%) |
Aug 12, 2010 | 17.98 | 18.40 | 17.90 | 18.09 | 910,825 | -0.07(-0.40%) |
Aug 11, 2010 | 18.39 | 18.47 | 18.04 | 18.16 | 1,074,855 | -0.59(-3.15%) |
Aug 10, 2010 | 18.90 | 19.04 | 18.60 | 18.75 | 1,138,225 | -0.42(-2.21%) |
Aug 09, 2010 | 18.83 | 19.20 | 18.64 | 19.17 | 1,045,357 | +0.51(+2.74%) |
Aug 06, 2010 | 18.50 | 18.80 | 18.33 | 18.66 | 1,281,130 | -0.06(-0.34%) |
Aug 05, 2010 | 18.60 | 18.91 | 18.55 | 18.72 | 1,062,918 | -0.03(-0.17%) |
Aug 04, 2010 | 19.05 | 19.20 | 18.71 | 18.76 | 1,750,168 | -0.22(-1.14%) |
Aug 03, 2010 | 19.07 | 19.28 | 18.79 | 18.97 | 1,081,132 | -0.02(-0.08%) |
Aug 02, 2010 | 19.02 | 19.13 | 18.80 | 18.99 | 1,318,690 | +0.26(+1.41%) |
Jul 30, 2010 | 18.44 | 18.96 | 18.22 | 18.72 | 1,562,011 | -0.02(-0.08%) |
Jul 29, 2010 | 19.37 | 19.49 | 18.50 | 18.74 | 1,794,407 | -0.45(-2.33%) |
Jul 28, 2010 | 19.23 | 19.47 | 19.06 | 19.19 | 1,438,338 | -0.04(-0.21%) |
Jul 27, 2010 | 19.57 | 19.68 | 19.17 | 19.23 | 1,551,672 | -0.15(-0.78%) |
Jul 26, 2010 | 19.02 | 19.49 | 18.93 | 19.38 | 2,315,587 | +0.36(+1.89%) |
Jul 23, 2010 | 19.38 | 20.01 | 18.79 | 19.02 | 5,497,091 | -1.53(-7.46%) |
Jul 22, 2010 | 20.08 | 20.64 | 19.21 | 20.55 | 3,375,745 | +0.78(+3.96%) |
Jul 21, 2010 | 20.39 | 20.39 | 19.63 | 19.77 | 1,917,285 | -0.42(-2.10%) |
Jul 20, 2010 | 18.80 | 20.27 | 18.76 | 20.19 | 3,230,654 | +1.23(+6.49%) |
Jul 19, 2010 | 19.33 | 19.42 | 18.75 | 18.96 | 2,988,437 | -0.38(-1.94%) |
Jul 16, 2010 | 20.27 | 20.41 | 19.26 | 19.34 | 2,146,444 | -1.10(-5.39%) |
Jul 15, 2010 | 20.53 | 20.62 | 19.99 | 20.44 | 1,384,524 | -0.13(-0.62%) |
Jul 14, 2010 | 20.63 | 20.63 | 20.28 | 20.57 | 1,339,868 | -0.11(-0.54%) |
Jul 13, 2010 | 20.04 | 20.75 | 19.95 | 20.68 | 2,506,764 | +1.22(+6.28%) |
Jul 12, 2010 | 19.67 | 19.79 | 19.11 | 19.46 | 1,411,818 | -0.32(-1.62%) |
Jul 09, 2010 | 18.91 | 19.82 | 18.83 | 19.78 | 2,650,872 | +0.89(+4.69%) |
Jul 08, 2010 | 18.44 | 18.91 | 18.36 | 18.89 | 2,417,357 | +0.67(+3.68%) |
Jul 07, 2010 | 17.44 | 18.25 | 17.40 | 18.22 | 1,506,933 | +0.84(+4.83%) |
Jul 06, 2010 | 17.89 | 18.28 | 17.34 | 17.38 | 1,891,052 | -0.32(-1.80%) |
Jul 02, 2010 | 18.01 | 18.34 | 17.65 | 17.70 | 1,411,186 | -0.24(-1.34%) |