Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.44 | 19.79 | 19.41 | 19.45 | 26,777 | +0.13(+0.66%) |
Sep 29, 2010 | 19.28 | 19.44 | 19.20 | 19.32 | 927,244 | -0.09(-0.46%) |
Sep 28, 2010 | 19.02 | 19.49 | 18.83 | 19.41 | 2,002,964 | +0.43(+2.27%) |
Sep 27, 2010 | 18.95 | 19.13 | 18.75 | 18.98 | 993,476 | +0.03(+0.15%) |
Sep 24, 2010 | 18.69 | 18.97 | 18.69 | 18.95 | 833,378 | +0.49(+2.65%) |
Sep 23, 2010 | 18.56 | 18.82 | 18.45 | 18.46 | 815,636 | -0.26(-1.39%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.55 | 18.72 | 759,910 | -0.18(-0.97%) |
Sep 21, 2010 | 18.96 | 19.04 | 18.81 | 18.90 | 720,515 | -0.05(-0.28%) |
Sep 20, 2010 | 18.77 | 18.97 | 18.72 | 18.96 | 861,195 | +0.23(+1.22%) |
Sep 17, 2010 | 18.73 | 18.82 | 18.61 | 18.73 | 988,390 | +0.00(+0.02%) |
Sep 15, 2010 | 18.57 | 18.75 | 18.48 | 18.72 | 854,579 | +0.13(+0.70%) |
Sep 14, 2010 | 18.51 | 18.72 | 18.47 | 18.59 | 1,687,850 | +0.02(+0.13%) |
Sep 13, 2010 | 18.44 | 18.62 | 18.38 | 18.57 | 1,634,494 | +0.25(+1.35%) |
Sep 10, 2010 | 18.29 | 18.44 | 18.26 | 18.32 | 1,083,636 | +0.09(+0.47%) |
Sep 09, 2010 | 18.57 | 18.57 | 18.20 | 18.24 | 612,379 | -0.07(-0.38%) |
Sep 08, 2010 | 18.21 | 18.39 | 18.20 | 18.31 | 812,707 | +0.10(+0.54%) |
Sep 07, 2010 | 18.50 | 18.50 | 18.18 | 18.21 | 277 | -0.30(-1.65%) |
Sep 03, 2010 | 18.32 | 18.61 | 18.32 | 18.51 | 1,062,191 | +0.35(+1.95%) |
Sep 02, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 309 | +0.19(+1.06%) |
Sep 01, 2010 | 17.77 | 18.08 | 17.69 | 17.97 | 1,342,327 | +0.54(+3.10%) |
Aug 31, 2010 | 17.35 | 17.56 | 17.20 | 17.43 | 24,844 | +0.04(+0.23%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.39 | 17.39 | 621,301 | +0.03(+0.19%) |
Aug 27, 2010 | 17.78 | 17.82 | 17.23 | 17.35 | 1,039,068 | -0.12(-0.67%) |
Aug 26, 2010 | 17.47 | 17.56 | 17.31 | 17.47 | 491 | +0.22(+1.25%) |
Aug 25, 2010 | 17.09 | 17.33 | 16.96 | 17.26 | 680,139 | +0.03(+0.16%) |
Aug 24, 2010 | 17.16 | 17.40 | 16.92 | 17.23 | 346 | -0.17(-0.98%) |
Aug 23, 2010 | 17.57 | 17.72 | 17.39 | 17.40 | 421,345 | -0.13(-0.74%) |
Aug 20, 2010 | 17.51 | 17.59 | 17.31 | 17.53 | 753,763 | -0.08(-0.46%) |
Aug 19, 2010 | 17.85 | 17.88 | 17.54 | 17.61 | 346 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.00 | 17.73 | 17.94 | 560,400 | -0.05(-0.29%) |
Aug 17, 2010 | 17.79 | 18.11 | 17.77 | 17.99 | 845,355 | +0.36(+2.03%) |
Aug 16, 2010 | 17.46 | 17.69 | 17.33 | 17.63 | 675,003 | +0.04(+0.25%) |
Aug 13, 2010 | 17.59 | 17.74 | 17.55 | 17.59 | 987,563 | -0.07(-0.37%) |
Aug 12, 2010 | 17.55 | 17.78 | 17.46 | 17.65 | 989,245 | -0.24(-1.34%) |
Aug 11, 2010 | 18.06 | 18.10 | 17.68 | 17.89 | 277 | -0.56(-3.02%) |
Aug 10, 2010 | 18.44 | 18.52 | 18.24 | 18.45 | 728,353 | -0.26(-1.39%) |
Aug 09, 2010 | 18.53 | 18.74 | 18.49 | 18.71 | 935,256 | +0.22(+1.19%) |
Aug 06, 2010 | 18.49 | 18.51 | 18.07 | 18.49 | 1,137,724 | +0.04(+0.20%) |
Aug 05, 2010 | 18.20 | 18.51 | 18.06 | 18.45 | 1,082,167 | +0.08(+0.42%) |
Aug 04, 2010 | 18.34 | 18.48 | 18.22 | 18.37 | 838,578 | +0.17(+0.96%) |
Aug 03, 2010 | 18.16 | 18.31 | 18.03 | 18.20 | 751,810 | -0.03(-0.18%) |
Aug 02, 2010 | 18.29 | 18.29 | 18.14 | 18.23 | 1,445,529 | +0.24(+1.31%) |
Jul 30, 2010 | 18.00 | 18.29 | 17.65 | 18.00 | 827,552 | +0.05(+0.27%) |
Jul 29, 2010 | 18.22 | 18.24 | 17.79 | 17.95 | 1,263,657 | -0.16(-0.90%) |
Jul 28, 2010 | 18.20 | 18.36 | 18.06 | 18.11 | 1,040,438 | -0.09(-0.49%) |
Jul 27, 2010 | 18.20 | 18.90 | 18.13 | 18.20 | 277 | -0.54(-2.88%) |
Jul 26, 2010 | 18.41 | 18.79 | 18.37 | 18.74 | 1,574,389 | +0.35(+1.90%) |
Jul 23, 2010 | 18.12 | 18.44 | 17.87 | 18.39 | 2,858,403 | +0.28(+1.53%) |
Jul 22, 2010 | 18.09 | 18.35 | 18.04 | 18.11 | 1,668,175 | +0.23(+1.30%) |
Jul 21, 2010 | 18.01 | 18.33 | 17.81 | 17.88 | 2,474,351 | +0.51(+2.92%) |
Jul 20, 2010 | 16.98 | 17.42 | 16.88 | 17.37 | 679,933 | +0.19(+1.09%) |
Jul 19, 2010 | 17.08 | 17.23 | 16.91 | 17.19 | 401,113 | +0.18(+1.08%) |
Jul 16, 2010 | 17.00 | 17.46 | 16.98 | 17.00 | 823,836 | -0.51(-2.90%) |
Jul 15, 2010 | 17.59 | 17.61 | 17.28 | 17.51 | 855,816 | -0.11(-0.65%) |
Jul 14, 2010 | 17.53 | 17.68 | 17.47 | 17.63 | 856,987 | +0.04(+0.23%) |
Jul 13, 2010 | 17.40 | 17.61 | 17.24 | 17.59 | 1,223,094 | +0.47(+2.77%) |
Jul 12, 2010 | 17.24 | 17.28 | 17.05 | 17.11 | 894,840 | -0.16(-0.91%) |
Jul 09, 2010 | 17.27 | 17.27 | 17.03 | 17.27 | 889,008 | +0.26(+1.53%) |
Jul 08, 2010 | 16.97 | 17.11 | 16.87 | 17.01 | 8,609 | +0.17(+1.04%) |
Jul 07, 2010 | 16.48 | 16.83 | 16.45 | 16.83 | 2,242,926 | +0.42(+2.58%) |
Jul 06, 2010 | 16.67 | 16.82 | 16.29 | 16.41 | 7,696 | -0.06(-0.37%) |
Jul 02, 2010 | 16.47 | 16.56 | 16.36 | 16.47 | 1,356,872 | +0.17(+1.05%) |