Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.45 | 18.61 | 18.32 | 18.47 | 2,872,360 | +0.05(+0.27%) |
Sep 29, 2010 | 18.35 | 18.54 | 18.24 | 18.42 | 1,521,426 | -0.08(-0.43%) |
Sep 28, 2010 | 18.52 | 18.54 | 18.15 | 18.50 | 1,826,727 | +0.00(+0.00%) |
Sep 27, 2010 | 18.16 | 18.57 | 17.96 | 18.50 | 2,512,100 | +0.34(+1.87%) |
Sep 24, 2010 | 18.06 | 18.23 | 17.97 | 18.16 | 2,474,748 | +0.26(+1.45%) |
Sep 23, 2010 | 17.72 | 18.02 | 17.57 | 17.90 | 1,958,400 | +0.05(+0.28%) |
Sep 22, 2010 | 18.15 | 18.19 | 17.58 | 17.85 | 3,219,547 | -0.32(-1.76%) |
Sep 21, 2010 | 18.53 | 18.57 | 18.16 | 18.17 | 1,834,299 | -0.32(-1.73%) |
Sep 20, 2010 | 18.26 | 18.70 | 18.26 | 18.49 | 2,113,565 | +0.24(+1.32%) |
Sep 17, 2010 | 18.11 | 18.38 | 17.97 | 18.25 | 3,322,039 | +0.21(+1.16%) |
Sep 15, 2010 | 17.43 | 18.09 | 17.39 | 18.04 | 3,956,362 | +0.52(+2.97%) |
Sep 14, 2010 | 17.72 | 17.75 | 17.51 | 17.52 | 1,845,727 | -0.20(-1.13%) |
Sep 13, 2010 | 17.43 | 17.78 | 17.43 | 17.72 | 1,731,997 | +0.38(+2.19%) |
Sep 10, 2010 | 17.43 | 17.52 | 17.25 | 17.34 | 1,370,494 | -0.08(-0.46%) |
Sep 09, 2010 | 17.72 | 17.75 | 17.40 | 17.42 | 1,138,348 | -0.13(-0.74%) |
Sep 08, 2010 | 17.56 | 17.65 | 17.38 | 17.55 | 1,484,929 | +0.07(+0.40%) |
Sep 07, 2010 | 17.55 | 17.76 | 17.48 | 17.48 | 2,058,613 | -0.08(-0.46%) |
Sep 03, 2010 | 17.47 | 17.69 | 17.39 | 17.56 | 2,020,031 | +0.22(+1.27%) |
Sep 02, 2010 | 17.14 | 17.44 | 17.00 | 17.34 | 2,397,243 | +0.32(+1.88%) |
Sep 01, 2010 | 16.85 | 17.22 | 16.75 | 17.02 | 3,049,301 | +0.36(+2.16%) |
Aug 31, 2010 | 17.04 | 17.09 | 16.66 | 16.66 | 5,919,619 | -0.44(-2.57%) |
Aug 30, 2010 | 17.35 | 17.39 | 17.10 | 17.10 | 2,091,981 | -0.26(-1.50%) |
Aug 27, 2010 | 17.42 | 17.48 | 17.00 | 17.36 | 2,312,341 | +0.05(+0.29%) |
Aug 26, 2010 | 17.43 | 17.60 | 17.23 | 17.31 | 2,773,860 | -0.12(-0.69%) |
Aug 25, 2010 | 17.32 | 17.65 | 17.12 | 17.43 | 9,383,104 | -0.04(-0.23%) |
Aug 24, 2010 | 17.24 | 17.54 | 17.14 | 17.47 | 28,583,476 | +0.22(+1.28%) |
Aug 23, 2010 | 17.62 | 17.72 | 17.21 | 17.25 | 4,029,202 | -0.26(-1.48%) |
Aug 20, 2010 | 17.15 | 17.73 | 17.11 | 17.51 | 6,059,265 | +0.44(+2.58%) |
Aug 19, 2010 | 16.89 | 17.10 | 16.77 | 17.07 | 5,995,681 | +0.19(+1.13%) |
Aug 18, 2010 | 17.27 | 17.27 | 16.87 | 16.88 | 7,694,682 | -0.31(-1.80%) |
Aug 17, 2010 | 17.39 | 17.45 | 16.96 | 17.19 | 20,888,648 | -0.16(-0.92%) |
Aug 16, 2010 | 17.04 | 17.75 | 16.77 | 17.35 | 5,724,685 | +0.42(+2.48%) |
Aug 13, 2010 | 16.95 | 17.11 | 16.82 | 16.93 | 1,475,748 | -0.05(-0.29%) |
Aug 12, 2010 | 16.67 | 17.12 | 16.60 | 16.98 | 1,924,472 | +0.16(+0.95%) |
Aug 11, 2010 | 16.83 | 16.88 | 16.69 | 16.82 | 1,803,932 | -0.21(-1.23%) |
Aug 10, 2010 | 16.74 | 17.11 | 16.57 | 17.03 | 2,873,315 | +0.24(+1.43%) |
Aug 09, 2010 | 16.83 | 16.94 | 16.64 | 16.79 | 808,364 | -0.06(-0.36%) |
Aug 06, 2010 | 16.49 | 16.85 | 16.42 | 16.85 | 1,298,430 | +0.22(+1.32%) |
Aug 05, 2010 | 16.54 | 16.76 | 16.52 | 16.63 | 1,503,666 | -0.20(-1.19%) |
Aug 04, 2010 | 16.68 | 16.91 | 16.64 | 16.83 | 1,149,508 | +0.12(+0.72%) |
Aug 03, 2010 | 16.75 | 16.89 | 16.57 | 16.71 | 863,048 | -0.19(-1.12%) |
Aug 02, 2010 | 16.96 | 17.00 | 16.79 | 16.90 | 2,015,809 | +0.21(+1.26%) |
Jul 30, 2010 | 16.53 | 16.84 | 16.51 | 16.69 | 1,691,515 | -0.01(-0.06%) |
Jul 29, 2010 | 16.65 | 16.77 | 16.48 | 16.70 | 1,773,471 | +0.16(+0.97%) |
Jul 28, 2010 | 16.69 | 16.70 | 16.49 | 16.54 | 1,647,572 | -0.15(-0.90%) |
Jul 27, 2010 | 16.78 | 16.97 | 16.49 | 16.69 | 3,368,778 | +0.26(+1.58%) |
Jul 26, 2010 | 16.20 | 16.52 | 16.19 | 16.43 | 1,415,917 | +0.24(+1.48%) |
Jul 23, 2010 | 15.94 | 16.37 | 15.84 | 16.19 | 2,083,009 | +0.19(+1.19%) |
Jul 22, 2010 | 16.13 | 16.28 | 15.77 | 16.00 | 2,034,889 | -0.03(-0.19%) |
Jul 21, 2010 | 16.59 | 16.83 | 15.90 | 16.03 | 4,251,687 | -0.86(-5.09%) |
Jul 20, 2010 | 16.51 | 16.98 | 16.48 | 16.89 | 1,510,773 | +0.23(+1.38%) |
Jul 19, 2010 | 16.81 | 16.84 | 16.57 | 16.66 | 830,244 | -0.11(-0.66%) |
Jul 16, 2010 | 17.11 | 17.12 | 16.61 | 16.77 | 1,867,129 | -0.43(-2.50%) |
Jul 15, 2010 | 17.28 | 17.34 | 16.91 | 17.20 | 1,539,847 | -0.13(-0.75%) |
Jul 14, 2010 | 17.29 | 17.38 | 17.09 | 17.33 | 1,844,457 | +0.08(+0.46%) |
Jul 13, 2010 | 17.33 | 17.54 | 17.18 | 17.25 | 2,104,118 | +0.23(+1.35%) |
Jul 12, 2010 | 17.00 | 17.14 | 16.69 | 17.02 | 862,513 | +0.01(+0.06%) |
Jul 09, 2010 | 16.98 | 17.07 | 16.83 | 17.01 | 1,066,446 | +0.00(+0.00%) |
Jul 08, 2010 | 16.67 | 17.02 | 16.60 | 17.01 | 4,662,121 | +0.78(+4.81%) |
Jul 07, 2010 | 15.95 | 16.30 | 15.74 | 16.23 | 937,908 | +0.28(+1.76%) |
Jul 06, 2010 | 15.90 | 16.41 | 15.81 | 15.95 | 1,406,818 | +0.18(+1.14%) |
Jul 02, 2010 | 15.90 | 16.03 | 15.65 | 15.77 | 1,400,327 | -0.18(-1.13%) |