Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.31 | 19.44 | 19.04 | 19.31 | 1,311,798 | +0.05(+0.25%) |
Sep 29, 2010 | 18.54 | 19.27 | 18.54 | 19.26 | 1,760,181 | +0.69(+3.72%) |
Sep 28, 2010 | 18.53 | 18.69 | 18.35 | 18.57 | 686 | +0.14(+0.76%) |
Sep 27, 2010 | 18.25 | 18.55 | 18.17 | 18.43 | 852,071 | +0.23(+1.29%) |
Sep 24, 2010 | 17.88 | 18.21 | 17.60 | 18.20 | 2,204,484 | +0.57(+3.23%) |
Sep 23, 2010 | 17.63 | 18.12 | 17.58 | 17.63 | 79,730 | -0.56(-3.10%) |
Sep 22, 2010 | 18.35 | 18.46 | 18.05 | 18.19 | 395,236 | -0.17(-0.91%) |
Sep 21, 2010 | 18.37 | 18.44 | 18.13 | 18.36 | 621,252 | +0.00(+0.00%) |
Sep 20, 2010 | 17.83 | 18.36 | 17.72 | 18.36 | 957,798 | +0.56(+3.13%) |
Sep 17, 2010 | 17.80 | 18.51 | 17.79 | 17.80 | 1,324,594 | -0.27(-1.52%) |
Sep 15, 2010 | 17.88 | 18.18 | 17.69 | 18.08 | 910,171 | +0.17(+0.97%) |
Sep 14, 2010 | 17.73 | 18.07 | 17.57 | 17.90 | 618,152 | +0.15(+0.87%) |
Sep 13, 2010 | 17.70 | 17.77 | 17.42 | 17.75 | 635,923 | +0.25(+1.46%) |
Sep 10, 2010 | 17.57 | 17.60 | 17.29 | 17.49 | 518,754 | +0.03(+0.15%) |
Sep 09, 2010 | 17.86 | 17.93 | 17.11 | 17.47 | 948,315 | -0.17(-0.99%) |
Sep 08, 2010 | 17.57 | 17.89 | 17.49 | 17.64 | 481,096 | +0.08(+0.46%) |
Sep 07, 2010 | 17.96 | 17.96 | 17.54 | 17.56 | 2,313 | -0.54(-3.00%) |
Sep 03, 2010 | 18.23 | 18.27 | 17.93 | 18.10 | 949,381 | +0.02(+0.11%) |
Sep 02, 2010 | 18.07 | 18.11 | 17.81 | 18.08 | 1,567 | -0.09(-0.48%) |
Sep 01, 2010 | 17.43 | 18.22 | 17.43 | 18.17 | 868,120 | +1.03(+5.98%) |
Aug 31, 2010 | 17.14 | 17.64 | 17.10 | 17.15 | 1,043 | -0.19(-1.12%) |
Aug 30, 2010 | 17.75 | 17.94 | 17.32 | 17.34 | 724,082 | -0.54(-3.00%) |
Aug 27, 2010 | 17.88 | 17.94 | 17.48 | 17.88 | 628,232 | +0.29(+1.64%) |
Aug 26, 2010 | 18.01 | 18.08 | 17.57 | 17.59 | 1,619 | -0.31(-1.72%) |
Aug 25, 2010 | 17.17 | 17.97 | 17.17 | 17.90 | 1,604 | +0.16(+0.89%) |
Aug 24, 2010 | 17.79 | 18.01 | 17.45 | 17.74 | 6,547 | -0.27(-1.48%) |
Aug 23, 2010 | 18.19 | 18.31 | 17.98 | 18.01 | 673,799 | -0.16(-0.88%) |
Aug 20, 2010 | 18.56 | 18.59 | 18.06 | 18.17 | 789,981 | -0.41(-2.23%) |
Aug 19, 2010 | 18.90 | 19.10 | 18.57 | 18.58 | 5,627 | -0.31(-1.63%) |
Aug 18, 2010 | 18.59 | 19.02 | 18.37 | 18.89 | 25,150 | +0.33(+1.76%) |
Aug 17, 2010 | 17.99 | 18.82 | 17.97 | 18.56 | 3,885 | +0.67(+3.77%) |
Aug 16, 2010 | 17.72 | 18.15 | 17.63 | 17.89 | 757,389 | +0.14(+0.79%) |
Aug 13, 2010 | 17.75 | 18.03 | 17.62 | 17.75 | 842,041 | -0.21(-1.15%) |
Aug 12, 2010 | 17.69 | 18.07 | 17.63 | 17.95 | 857,476 | -0.03(-0.19%) |
Aug 11, 2010 | 18.77 | 18.81 | 17.92 | 17.99 | 7,054 | -1.15(-6.00%) |
Aug 10, 2010 | 18.94 | 19.38 | 18.91 | 19.13 | 930,517 | -0.03(-0.14%) |
Aug 09, 2010 | 18.93 | 19.20 | 18.80 | 19.16 | 941,591 | +0.32(+1.70%) |
Aug 06, 2010 | 18.84 | 19.35 | 18.55 | 18.84 | 573,909 | -0.35(-1.81%) |
Aug 05, 2010 | 18.99 | 19.31 | 18.93 | 19.19 | 746,725 | +0.12(+0.63%) |
Aug 04, 2010 | 18.70 | 19.23 | 18.62 | 19.07 | 817,605 | +0.40(+2.15%) |
Aug 03, 2010 | 19.35 | 19.41 | 18.59 | 18.67 | 1,078,902 | -0.72(-3.72%) |
Aug 02, 2010 | 19.33 | 19.61 | 19.04 | 19.39 | 1,023,963 | +0.38(+2.00%) |
Jul 30, 2010 | 19.01 | 19.39 | 18.77 | 19.01 | 1,504,260 | -0.31(-1.62%) |
Jul 29, 2010 | 19.43 | 19.79 | 18.41 | 19.32 | 2,619,102 | +0.09(+0.45%) |
Jul 28, 2010 | 19.23 | 19.78 | 19.04 | 19.23 | 2,764 | -0.43(-2.17%) |
Jul 27, 2010 | 19.75 | 19.93 | 19.59 | 19.66 | 631,869 | -0.01(-0.03%) |
Jul 26, 2010 | 19.61 | 19.93 | 19.51 | 19.67 | 859,128 | +0.07(+0.37%) |
Jul 23, 2010 | 19.17 | 19.65 | 18.90 | 19.59 | 782,247 | +0.39(+2.05%) |
Jul 22, 2010 | 18.77 | 19.33 | 18.77 | 19.20 | 969,710 | +0.64(+3.45%) |
Jul 21, 2010 | 18.88 | 19.01 | 18.49 | 18.56 | 772,409 | -0.26(-1.38%) |
Jul 20, 2010 | 18.29 | 18.83 | 18.08 | 18.82 | 849,560 | +0.33(+1.77%) |
Jul 19, 2010 | 18.69 | 18.69 | 18.02 | 18.49 | 1,259,120 | -0.03(-0.18%) |
Jul 16, 2010 | 18.53 | 19.09 | 18.41 | 18.53 | 886,727 | -0.63(-3.28%) |
Jul 15, 2010 | 19.36 | 19.55 | 18.95 | 19.15 | 944,537 | -0.23(-1.20%) |
Jul 14, 2010 | 18.91 | 19.42 | 18.86 | 19.39 | 1,408,499 | +0.47(+2.47%) |
Jul 13, 2010 | 18.92 | 19.00 | 18.46 | 18.92 | 6,390 | +0.57(+3.13%) |
Jul 12, 2010 | 18.28 | 18.71 | 18.20 | 18.35 | 1,598,020 | +0.15(+0.84%) |
Jul 09, 2010 | 18.19 | 18.19 | 17.67 | 18.19 | 1,221,409 | +0.41(+2.33%) |
Jul 08, 2010 | 17.78 | 17.81 | 17.39 | 17.78 | 1,941 | +0.50(+2.90%) |
Jul 07, 2010 | 16.86 | 17.29 | 16.78 | 17.28 | 1,658,893 | +0.51(+3.07%) |
Jul 06, 2010 | 16.76 | 17.22 | 16.57 | 16.76 | 3,267 | +0.21(+1.25%) |
Jul 02, 2010 | 16.56 | 16.70 | 16.08 | 16.56 | 1,378,605 | +0.36(+2.23%) |