Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.08 | 21.58 | 20.69 | 20.99 | 1,225,988 | +0.06(+0.27%) |
Sep 29, 2010 | 21.00 | 21.23 | 20.83 | 20.93 | 705,429 | -0.21(-1.01%) |
Sep 28, 2010 | 21.25 | 21.35 | 20.67 | 21.15 | 822,254 | +0.04(+0.19%) |
Sep 27, 2010 | 20.80 | 21.39 | 20.75 | 21.11 | 1,419,297 | +0.25(+1.22%) |
Sep 24, 2010 | 20.34 | 20.94 | 20.20 | 20.85 | 1,182,298 | +0.79(+3.95%) |
Sep 23, 2010 | 20.27 | 20.65 | 19.94 | 20.06 | 1,630,336 | -0.42(-2.05%) |
Sep 22, 2010 | 20.50 | 20.66 | 20.09 | 20.48 | 1,090,802 | -0.21(-1.00%) |
Sep 21, 2010 | 21.01 | 21.08 | 20.50 | 20.69 | 1,074,594 | -0.28(-1.32%) |
Sep 20, 2010 | 20.54 | 21.06 | 20.42 | 20.96 | 1,234,272 | +0.55(+2.72%) |
Sep 17, 2010 | 20.77 | 20.79 | 20.27 | 20.41 | 1,414,255 | -0.55(-2.65%) |
Sep 15, 2010 | 20.92 | 21.07 | 20.75 | 20.96 | 825,608 | -0.06(-0.30%) |
Sep 14, 2010 | 21.00 | 21.27 | 20.84 | 21.03 | 1,043,492 | +0.05(+0.23%) |
Sep 13, 2010 | 20.64 | 21.11 | 20.56 | 20.98 | 1,367,466 | +0.61(+3.00%) |
Sep 10, 2010 | 20.22 | 20.50 | 20.11 | 20.37 | 915,730 | +0.16(+0.78%) |
Sep 09, 2010 | 20.76 | 20.76 | 19.99 | 20.21 | 1,137,731 | -0.36(-1.77%) |
Sep 08, 2010 | 20.24 | 20.65 | 20.18 | 20.57 | 1,961,118 | +0.48(+2.37%) |
Sep 07, 2010 | 20.51 | 20.79 | 20.07 | 20.10 | 2,191,776 | -0.32(-1.55%) |
Sep 03, 2010 | 20.00 | 20.46 | 19.91 | 20.42 | 2,331,496 | +0.63(+3.17%) |
Sep 02, 2010 | 18.84 | 19.82 | 18.82 | 19.79 | 2,059,740 | +1.00(+5.32%) |
Sep 01, 2010 | 18.09 | 18.85 | 18.03 | 18.79 | 1,836,447 | +1.06(+5.99%) |
Aug 31, 2010 | 17.78 | 18.03 | 17.59 | 17.73 | 1,674,884 | -0.13(-0.71%) |
Aug 30, 2010 | 18.14 | 18.41 | 17.84 | 17.86 | 1,121,913 | -0.40(-2.21%) |
Aug 27, 2010 | 18.08 | 18.31 | 17.55 | 18.26 | 1,149,830 | +0.47(+2.63%) |
Aug 26, 2010 | 17.55 | 18.06 | 17.51 | 17.79 | 1,320,651 | +0.28(+1.58%) |
Aug 25, 2010 | 17.19 | 17.63 | 17.09 | 17.51 | 1,179,237 | +0.23(+1.33%) |
Aug 24, 2010 | 17.45 | 17.58 | 17.13 | 17.28 | 1,655,829 | -0.36(-2.02%) |
Aug 23, 2010 | 18.08 | 18.43 | 17.60 | 17.64 | 1,779,644 | -0.38(-2.11%) |
Aug 20, 2010 | 18.22 | 18.32 | 17.84 | 18.02 | 1,360,998 | -0.20(-1.09%) |
Aug 19, 2010 | 18.34 | 18.66 | 18.03 | 18.22 | 1,672,204 | -0.25(-1.33%) |
Aug 18, 2010 | 18.10 | 18.73 | 17.86 | 18.47 | 1,129,208 | +0.39(+2.15%) |
Aug 17, 2010 | 17.82 | 18.35 | 17.57 | 18.08 | 1,150,378 | +0.52(+2.98%) |
Aug 16, 2010 | 17.44 | 17.73 | 17.44 | 17.55 | 1,180,850 | +0.09(+0.50%) |
Aug 13, 2010 | 17.82 | 17.84 | 17.46 | 17.47 | 1,160,727 | -0.48(-2.69%) |
Aug 12, 2010 | 17.85 | 18.27 | 17.77 | 17.95 | 917,664 | -0.07(-0.40%) |
Aug 11, 2010 | 18.25 | 18.33 | 17.90 | 18.02 | 1,082,925 | -0.59(-3.15%) |
Aug 10, 2010 | 18.76 | 18.90 | 18.46 | 18.61 | 1,146,771 | -0.42(-2.21%) |
Aug 09, 2010 | 18.69 | 19.06 | 18.50 | 19.03 | 1,053,205 | +0.51(+2.74%) |
Aug 06, 2010 | 18.36 | 18.66 | 18.20 | 18.52 | 1,290,749 | -0.06(-0.34%) |
Aug 05, 2010 | 18.47 | 18.77 | 18.41 | 18.58 | 1,070,898 | -0.03(-0.17%) |
Aug 04, 2010 | 18.91 | 19.06 | 18.57 | 18.62 | 1,763,308 | -0.21(-1.14%) |
Aug 03, 2010 | 18.93 | 19.13 | 18.65 | 18.83 | 1,089,249 | -0.02(-0.08%) |
Aug 02, 2010 | 18.88 | 18.99 | 18.66 | 18.85 | 1,328,590 | +0.26(+1.41%) |
Jul 30, 2010 | 18.31 | 18.82 | 18.09 | 18.58 | 1,573,738 | -0.02(-0.09%) |
Jul 29, 2010 | 19.23 | 19.35 | 18.36 | 18.60 | 1,807,879 | -0.44(-2.33%) |
Jul 28, 2010 | 19.08 | 19.33 | 18.92 | 19.04 | 1,449,137 | -0.04(-0.21%) |
Jul 27, 2010 | 19.43 | 19.54 | 19.03 | 19.08 | 1,563,322 | -0.15(-0.78%) |
Jul 26, 2010 | 18.88 | 19.35 | 18.79 | 19.23 | 2,332,973 | +0.36(+1.89%) |
Jul 23, 2010 | 19.23 | 19.86 | 18.65 | 18.88 | 5,538,364 | -1.52(-7.46%) |
Jul 22, 2010 | 19.93 | 20.49 | 19.07 | 20.40 | 3,401,091 | +0.78(+3.96%) |
Jul 21, 2010 | 20.23 | 20.23 | 19.48 | 19.62 | 1,931,680 | -0.42(-2.10%) |
Jul 20, 2010 | 18.66 | 20.11 | 18.62 | 20.04 | 3,254,911 | +1.22(+6.49%) |
Jul 19, 2010 | 19.19 | 19.27 | 18.61 | 18.82 | 3,010,875 | -0.37(-1.94%) |
Jul 16, 2010 | 20.11 | 20.26 | 19.12 | 19.20 | 2,162,559 | -1.09(-5.39%) |
Jul 15, 2010 | 20.38 | 20.46 | 19.84 | 20.29 | 1,394,920 | -0.13(-0.62%) |
Jul 14, 2010 | 20.47 | 20.47 | 20.13 | 20.42 | 1,349,928 | -0.11(-0.54%) |
Jul 13, 2010 | 19.89 | 20.59 | 19.80 | 20.53 | 2,525,585 | +1.21(+6.28%) |
Jul 12, 2010 | 19.52 | 19.64 | 18.97 | 19.31 | 1,422,419 | -0.32(-1.62%) |
Jul 09, 2010 | 18.77 | 19.67 | 18.69 | 19.63 | 2,670,775 | +0.88(+4.69%) |
Jul 08, 2010 | 18.31 | 18.77 | 18.23 | 18.75 | 2,435,507 | +0.67(+3.68%) |
Jul 07, 2010 | 17.31 | 18.12 | 17.27 | 18.09 | 1,518,247 | +0.83(+4.83%) |
Jul 06, 2010 | 17.75 | 18.15 | 17.21 | 17.25 | 1,905,250 | -0.32(-1.81%) |
Jul 02, 2010 | 17.87 | 18.20 | 17.52 | 17.57 | 1,421,782 | -0.24(-1.34%) |