Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.67 | 17.85 | 17.54 | 17.67 | 9,376 | -0.03(-0.15%) |
Sep 29, 2010 | 17.63 | 17.73 | 17.54 | 17.69 | 2,540,538 | +0.04(+0.25%) |
Sep 28, 2010 | 17.56 | 17.68 | 17.43 | 17.65 | 2,724,825 | +0.07(+0.43%) |
Sep 27, 2010 | 17.44 | 17.67 | 17.36 | 17.57 | 3,906,157 | +0.18(+1.04%) |
Sep 24, 2010 | 17.15 | 17.43 | 17.11 | 17.39 | 2,550,207 | +0.34(+2.01%) |
Sep 23, 2010 | 17.05 | 17.31 | 17.03 | 17.05 | 315 | -0.25(-1.44%) |
Sep 22, 2010 | 17.15 | 17.41 | 17.13 | 17.30 | 2,587,524 | +0.17(+0.98%) |
Sep 21, 2010 | 17.18 | 17.28 | 17.08 | 17.13 | 3,232,276 | -0.04(-0.25%) |
Sep 20, 2010 | 17.13 | 17.22 | 17.06 | 17.18 | 3,864,251 | +0.12(+0.69%) |
Sep 17, 2010 | 17.06 | 17.20 | 17.01 | 17.06 | 4,575,568 | -0.24(-1.37%) |
Sep 15, 2010 | 17.52 | 17.55 | 17.18 | 17.29 | 3,394,601 | -0.22(-1.24%) |
Sep 14, 2010 | 17.47 | 17.60 | 17.34 | 17.51 | 3,322,754 | +0.04(+0.25%) |
Sep 13, 2010 | 17.42 | 17.53 | 17.31 | 17.47 | 2,573,324 | +0.18(+1.04%) |
Sep 10, 2010 | 17.23 | 17.31 | 17.15 | 17.29 | 2,311,919 | +0.03(+0.18%) |
Sep 09, 2010 | 17.43 | 17.47 | 17.25 | 17.26 | 4,572,673 | +0.02(+0.11%) |
Sep 08, 2010 | 17.50 | 17.57 | 17.19 | 17.24 | 3,713,901 | -0.25(-1.42%) |
Sep 07, 2010 | 17.61 | 17.68 | 17.43 | 17.49 | 408 | -0.10(-0.55%) |
Sep 03, 2010 | 17.67 | 17.67 | 17.47 | 17.58 | 4,936,728 | +0.12(+0.67%) |
Sep 02, 2010 | 17.67 | 17.79 | 17.41 | 17.47 | 980 | -0.26(-1.49%) |
Sep 01, 2010 | 17.42 | 17.78 | 17.36 | 17.73 | 3,692,029 | +0.56(+3.25%) |
Aug 31, 2010 | 17.14 | 17.26 | 16.83 | 17.17 | 26,214 | +0.24(+1.41%) |
Aug 30, 2010 | 17.33 | 17.40 | 16.92 | 16.93 | 5,069,874 | -0.20(-1.15%) |
Aug 27, 2010 | 17.34 | 17.38 | 16.98 | 17.13 | 3,734,394 | +0.05(+0.29%) |
Aug 26, 2010 | 17.19 | 17.22 | 16.99 | 17.08 | 3,276,328 | -0.07(-0.39%) |
Aug 25, 2010 | 17.07 | 17.22 | 16.95 | 17.15 | 3,381,517 | -0.06(-0.36%) |
Aug 24, 2010 | 16.82 | 17.25 | 16.76 | 17.21 | 518 | +0.23(+1.37%) |
Aug 23, 2010 | 16.76 | 17.12 | 16.74 | 16.98 | 4,664,607 | +0.32(+1.92%) |
Aug 20, 2010 | 16.50 | 16.69 | 16.34 | 16.66 | 3,198,391 | +0.02(+0.11%) |
Aug 19, 2010 | 16.84 | 16.89 | 16.53 | 16.64 | 516 | -0.29(-1.74%) |
Aug 18, 2010 | 17.20 | 17.20 | 16.84 | 16.93 | 162 | -0.23(-1.36%) |
Aug 17, 2010 | 17.33 | 17.50 | 17.16 | 17.17 | 6,269,090 | -0.07(-0.43%) |
Aug 16, 2010 | 16.84 | 17.24 | 16.79 | 17.24 | 7,101,923 | +0.31(+1.85%) |
Aug 13, 2010 | 16.93 | 16.98 | 16.22 | 16.93 | 8,187,430 | +0.53(+3.22%) |
Aug 12, 2010 | 16.42 | 16.53 | 16.33 | 16.40 | 3,771,108 | -0.18(-1.11%) |
Aug 11, 2010 | 16.72 | 16.80 | 16.58 | 16.58 | 4,284,630 | -0.37(-2.17%) |
Aug 10, 2010 | 16.60 | 17.06 | 16.52 | 16.95 | 3,723,163 | +0.19(+1.14%) |
Aug 09, 2010 | 16.78 | 16.82 | 16.69 | 16.76 | 4,033,799 | +0.07(+0.40%) |
Aug 06, 2010 | 16.69 | 16.69 | 16.39 | 16.69 | 4,573,580 | +0.10(+0.59%) |
Aug 05, 2010 | 16.15 | 16.74 | 16.11 | 16.60 | 7,765,975 | +0.54(+3.36%) |
Aug 04, 2010 | 16.04 | 16.07 | 15.88 | 16.06 | 2,723,550 | +0.03(+0.19%) |
Aug 03, 2010 | 15.84 | 16.06 | 15.83 | 16.02 | 2,301,507 | +0.12(+0.77%) |
Aug 02, 2010 | 15.80 | 15.96 | 15.75 | 15.90 | 2,656,362 | +0.33(+2.13%) |
Jul 30, 2010 | 15.57 | 15.72 | 15.47 | 15.57 | 2,842,748 | -0.26(-1.67%) |
Jul 29, 2010 | 16.15 | 16.21 | 15.72 | 15.83 | 2,889,906 | -0.25(-1.53%) |
Jul 28, 2010 | 16.08 | 16.12 | 15.91 | 16.08 | 309 | +0.05(+0.31%) |
Jul 27, 2010 | 16.03 | 16.07 | 15.79 | 16.03 | 413 | +0.29(+1.83%) |
Jul 26, 2010 | 15.55 | 15.75 | 15.53 | 15.74 | 2,004,008 | +0.22(+1.42%) |
Jul 23, 2010 | 15.42 | 15.60 | 15.25 | 15.52 | 2,725,316 | +0.14(+0.88%) |
Jul 22, 2010 | 15.28 | 15.48 | 15.27 | 15.39 | 2,428,333 | +0.24(+1.58%) |
Jul 21, 2010 | 15.40 | 15.40 | 15.05 | 15.15 | 2,190,486 | -0.21(-1.36%) |
Jul 20, 2010 | 15.36 | 15.36 | 15.11 | 15.36 | 4,114,489 | -0.07(-0.48%) |
Jul 19, 2010 | 15.17 | 15.51 | 15.17 | 15.43 | 2,603,517 | +0.33(+2.19%) |
Jul 16, 2010 | 15.10 | 15.39 | 15.08 | 15.10 | 2,575,537 | -0.23(-1.52%) |
Jul 15, 2010 | 15.31 | 15.42 | 15.19 | 15.33 | 2,436,112 | -0.04(-0.24%) |
Jul 14, 2010 | 15.34 | 15.40 | 15.22 | 15.37 | 2,632,761 | -0.02(-0.12%) |
Jul 13, 2010 | 15.35 | 15.51 | 15.29 | 15.39 | 1,739,321 | +0.09(+0.56%) |
Jul 12, 2010 | 15.26 | 15.34 | 15.17 | 15.30 | 1,276,704 | +0.02(+0.12%) |
Jul 09, 2010 | 15.28 | 15.28 | 15.02 | 15.28 | 2,080,452 | +0.06(+0.40%) |
Jul 08, 2010 | 15.24 | 15.27 | 15.07 | 15.22 | 3,004,325 | +0.07(+0.45%) |
Jul 07, 2010 | 14.74 | 15.15 | 14.72 | 15.15 | 2,106,186 | +0.45(+3.05%) |
Jul 06, 2010 | 14.63 | 14.86 | 14.56 | 14.71 | 374 | +0.17(+1.18%) |
Jul 02, 2010 | 14.53 | 14.64 | 14.48 | 14.53 | 1,826,139 | +0.06(+0.38%) |