Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.46 | 19.57 | 18.76 | 19.32 | 612,606 | -0.02(-0.10%) |
Sep 29, 2010 | 19.00 | 19.46 | 18.85 | 19.34 | 551,322 | +0.22(+1.16%) |
Sep 28, 2010 | 18.88 | 19.18 | 18.64 | 19.11 | 521,556 | +0.31(+1.67%) |
Sep 27, 2010 | 18.76 | 18.88 | 18.52 | 18.80 | 308,834 | +0.03(+0.15%) |
Sep 24, 2010 | 18.52 | 18.82 | 18.41 | 18.77 | 322,709 | +0.53(+2.93%) |
Sep 23, 2010 | 18.48 | 18.62 | 18.18 | 18.24 | 349,242 | -0.36(-1.93%) |
Sep 22, 2010 | 18.55 | 18.73 | 18.43 | 18.60 | 333,938 | +0.03(+0.15%) |
Sep 21, 2010 | 18.73 | 18.76 | 18.47 | 18.57 | 324,762 | -0.22(-1.18%) |
Sep 20, 2010 | 18.38 | 18.84 | 18.38 | 18.79 | 489,414 | +0.36(+1.95%) |
Sep 17, 2010 | 18.45 | 18.49 | 18.09 | 18.43 | 596,121 | +0.00(+0.00%) |
Sep 15, 2010 | 18.25 | 18.47 | 18.07 | 18.43 | 388,141 | +0.17(+0.91%) |
Sep 14, 2010 | 17.94 | 18.40 | 17.94 | 18.27 | 574,573 | +0.21(+1.17%) |
Sep 13, 2010 | 17.88 | 18.12 | 17.67 | 18.06 | 329,904 | +0.38(+2.14%) |
Sep 10, 2010 | 17.65 | 17.81 | 17.31 | 17.68 | 539,681 | -0.01(-0.05%) |
Sep 09, 2010 | 17.67 | 17.87 | 17.52 | 17.69 | 358,967 | +0.24(+1.37%) |
Sep 08, 2010 | 17.34 | 17.56 | 17.21 | 17.45 | 277,381 | +0.20(+1.18%) |
Sep 07, 2010 | 17.59 | 17.77 | 17.21 | 17.24 | 329,072 | -0.36(-2.04%) |
Sep 03, 2010 | 17.37 | 17.71 | 17.22 | 17.60 | 285,584 | +0.43(+2.52%) |
Sep 02, 2010 | 17.29 | 17.45 | 16.96 | 17.17 | 673,338 | -0.12(-0.69%) |
Sep 01, 2010 | 17.00 | 17.48 | 16.94 | 17.29 | 393,017 | +0.57(+3.42%) |
Aug 31, 2010 | 16.86 | 17.00 | 16.61 | 16.72 | 395,223 | -0.19(-1.12%) |
Aug 30, 2010 | 17.12 | 17.27 | 16.89 | 16.91 | 324,994 | -0.31(-1.79%) |
Aug 27, 2010 | 17.14 | 17.30 | 16.65 | 17.22 | 479,983 | +0.29(+1.69%) |
Aug 26, 2010 | 17.28 | 17.51 | 16.91 | 16.93 | 369,995 | -0.34(-1.97%) |
Aug 25, 2010 | 16.93 | 17.35 | 16.58 | 17.27 | 507,619 | +0.11(+0.63%) |
Aug 24, 2010 | 17.59 | 17.62 | 17.16 | 17.16 | 689,139 | -0.66(-3.68%) |
Aug 23, 2010 | 17.94 | 18.14 | 17.70 | 17.82 | 389,513 | -0.07(-0.39%) |
Aug 20, 2010 | 18.21 | 18.21 | 17.64 | 17.89 | 585,954 | -0.43(-2.36%) |
Aug 19, 2010 | 18.71 | 18.72 | 18.24 | 18.32 | 797,124 | -0.51(-2.69%) |
Aug 18, 2010 | 18.88 | 18.98 | 18.55 | 18.83 | 323,065 | -0.01(-0.05%) |
Aug 17, 2010 | 18.79 | 19.11 | 18.59 | 18.84 | 315,089 | +0.26(+1.39%) |
Aug 16, 2010 | 18.48 | 18.68 | 18.08 | 18.58 | 376,019 | -0.04(-0.20%) |
Aug 13, 2010 | 18.04 | 18.90 | 18.04 | 18.62 | 594,112 | +0.53(+2.95%) |
Aug 12, 2010 | 17.61 | 18.20 | 17.39 | 18.08 | 642,515 | +0.25(+1.39%) |
Aug 11, 2010 | 18.53 | 18.57 | 17.80 | 17.83 | 417,459 | -0.82(-4.39%) |
Aug 10, 2010 | 19.03 | 19.20 | 18.65 | 18.65 | 266,962 | -0.64(-3.30%) |
Aug 09, 2010 | 19.29 | 19.32 | 19.00 | 19.29 | 323,005 | +0.18(+0.92%) |
Aug 06, 2010 | 18.92 | 19.15 | 18.72 | 19.11 | 294,574 | -0.11(-0.58%) |
Aug 05, 2010 | 19.10 | 19.37 | 18.92 | 19.23 | 792,311 | -0.05(-0.24%) |
Aug 04, 2010 | 19.61 | 19.81 | 19.23 | 19.27 | 432,941 | -0.30(-1.55%) |
Aug 03, 2010 | 19.70 | 19.77 | 19.41 | 19.58 | 393,007 | -0.15(-0.75%) |
Aug 02, 2010 | 19.65 | 19.81 | 19.33 | 19.72 | 593,411 | +0.41(+2.10%) |
Jul 30, 2010 | 19.46 | 19.63 | 19.11 | 19.32 | 644,149 | -0.49(-2.46%) |
Jul 29, 2010 | 18.52 | 19.91 | 18.42 | 19.81 | 1,314,051 | +2.34(+13.40%) |
Jul 28, 2010 | 17.78 | 17.90 | 17.23 | 17.47 | 390,380 | -0.42(-2.37%) |
Jul 27, 2010 | 18.07 | 18.08 | 17.76 | 17.89 | 432,796 | -0.01(-0.05%) |
Jul 26, 2010 | 17.53 | 17.94 | 17.31 | 17.90 | 490,366 | +0.47(+2.70%) |
Jul 23, 2010 | 17.01 | 17.52 | 16.94 | 17.43 | 562,491 | +0.34(+1.99%) |
Jul 22, 2010 | 17.32 | 17.35 | 17.00 | 17.09 | 491,851 | +0.02(+0.11%) |
Jul 21, 2010 | 17.34 | 17.48 | 16.89 | 17.07 | 744,843 | -0.15(-0.86%) |
Jul 20, 2010 | 16.66 | 17.31 | 16.63 | 17.22 | 450,778 | +0.43(+2.58%) |
Jul 19, 2010 | 17.04 | 17.04 | 16.65 | 16.78 | 342,999 | -0.17(-0.98%) |
Jul 16, 2010 | 17.25 | 17.31 | 16.88 | 16.95 | 450,481 | -0.46(-2.65%) |
Jul 15, 2010 | 17.87 | 17.87 | 17.29 | 17.41 | 552,984 | -0.41(-2.33%) |
Jul 14, 2010 | 17.99 | 18.13 | 17.72 | 17.82 | 391,183 | -0.26(-1.43%) |
Jul 13, 2010 | 18.17 | 18.31 | 17.98 | 18.08 | 443,062 | +0.10(+0.56%) |
Jul 12, 2010 | 17.89 | 18.07 | 17.73 | 17.98 | 201,428 | -0.01(-0.05%) |
Jul 09, 2010 | 17.90 | 18.01 | 17.77 | 17.99 | 224,968 | +0.12(+0.67%) |
Jul 08, 2010 | 17.59 | 17.96 | 17.55 | 17.87 | 389,589 | +0.45(+2.59%) |
Jul 07, 2010 | 17.47 | 17.47 | 17.13 | 17.42 | 692,499 | +0.06(+0.32%) |
Jul 06, 2010 | 17.80 | 17.94 | 17.19 | 17.36 | 510,905 | -0.20(-1.15%) |
Jul 02, 2010 | 17.65 | 17.70 | 17.36 | 17.57 | 371,108 | -0.08(-0.47%) |