Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.39 | 18.67 | 18.18 | 18.38 | 12,126 | +0.04(+0.21%) |
Sep 29, 2010 | 18.14 | 18.59 | 17.79 | 18.34 | 392 | +0.81(+4.62%) |
Sep 28, 2010 | 17.35 | 17.58 | 17.11 | 17.53 | 3,589,318 | +0.30(+1.75%) |
Sep 27, 2010 | 17.21 | 17.33 | 17.07 | 17.23 | 1,463,107 | +0.01(+0.06%) |
Sep 24, 2010 | 16.87 | 17.24 | 16.84 | 17.22 | 2,255,588 | +0.56(+3.33%) |
Sep 23, 2010 | 16.67 | 16.87 | 16.60 | 16.67 | 225 | -0.24(-1.45%) |
Sep 22, 2010 | 16.95 | 17.20 | 16.86 | 16.91 | 2,566,363 | -0.01(-0.03%) |
Sep 21, 2010 | 17.35 | 17.41 | 16.80 | 16.92 | 4,661,103 | -0.49(-2.81%) |
Sep 20, 2010 | 17.29 | 17.44 | 17.06 | 17.40 | 3,062,536 | +0.13(+0.74%) |
Sep 17, 2010 | 17.28 | 17.61 | 17.18 | 17.28 | 7,159,977 | -0.35(-2.00%) |
Sep 15, 2010 | 17.59 | 17.65 | 17.39 | 17.63 | 1,790,530 | -0.02(-0.12%) |
Sep 14, 2010 | 17.66 | 17.79 | 17.53 | 17.65 | 1,983,381 | -0.01(-0.06%) |
Sep 13, 2010 | 17.72 | 17.80 | 17.57 | 17.66 | 3,284,950 | +0.11(+0.64%) |
Sep 10, 2010 | 17.62 | 17.66 | 17.49 | 17.55 | 2,362,708 | -0.04(-0.23%) |
Sep 09, 2010 | 17.52 | 17.66 | 17.49 | 17.59 | 3,344,169 | +0.34(+1.95%) |
Sep 08, 2010 | 17.34 | 17.51 | 17.21 | 17.25 | 2,345,917 | -0.08(-0.47%) |
Sep 07, 2010 | 17.45 | 17.47 | 17.28 | 17.33 | 309 | -0.24(-1.39%) |
Sep 03, 2010 | 17.50 | 17.64 | 17.40 | 17.58 | 1,598,717 | +0.22(+1.26%) |
Sep 02, 2010 | 17.35 | 17.38 | 17.10 | 17.36 | 435 | +0.04(+0.21%) |
Sep 01, 2010 | 16.88 | 17.37 | 16.87 | 17.32 | 4,185,203 | +0.60(+3.57%) |
Aug 31, 2010 | 16.70 | 16.88 | 16.52 | 16.73 | 106,707 | -0.08(-0.49%) |
Aug 30, 2010 | 16.96 | 17.09 | 16.79 | 16.81 | 2,270,164 | +0.22(+1.35%) |
Aug 27, 2010 | 16.88 | 17.03 | 16.44 | 16.58 | 3,225,811 | -0.05(-0.28%) |
Aug 26, 2010 | 16.63 | 16.86 | 16.52 | 16.63 | 196 | -0.12(-0.73%) |
Aug 25, 2010 | 16.66 | 16.81 | 16.43 | 16.75 | 27,963 | -0.07(-0.39%) |
Aug 24, 2010 | 17.02 | 17.10 | 16.79 | 16.82 | 388 | -0.43(-2.48%) |
Aug 23, 2010 | 17.15 | 17.39 | 17.14 | 17.25 | 2,794,504 | +0.15(+0.86%) |
Aug 20, 2010 | 17.30 | 17.33 | 16.95 | 17.10 | 3,957,796 | -0.37(-2.10%) |
Aug 19, 2010 | 17.97 | 17.97 | 17.32 | 17.47 | 388 | -0.57(-3.14%) |
Aug 18, 2010 | 18.23 | 18.23 | 17.92 | 18.03 | 3,212,369 | -0.19(-1.04%) |
Aug 17, 2010 | 18.37 | 18.37 | 18.11 | 18.22 | 4,157,218 | +0.02(+0.11%) |
Aug 16, 2010 | 18.28 | 18.36 | 18.12 | 18.20 | 2,742,570 | -0.23(-1.24%) |
Aug 13, 2010 | 18.43 | 18.63 | 18.34 | 18.43 | 2,536,522 | -0.05(-0.28%) |
Aug 12, 2010 | 18.65 | 18.76 | 18.43 | 18.48 | 3,645,242 | -0.50(-2.63%) |
Aug 11, 2010 | 19.37 | 19.39 | 18.96 | 18.98 | 309 | -0.85(-4.27%) |
Aug 10, 2010 | 19.75 | 19.91 | 19.51 | 19.83 | 3,495,258 | -0.09(-0.44%) |
Aug 09, 2010 | 20.03 | 20.04 | 19.78 | 19.91 | 1,540,871 | +0.05(+0.26%) |
Aug 06, 2010 | 19.86 | 19.97 | 19.57 | 19.86 | 2,644,891 | -0.19(-0.97%) |
Aug 05, 2010 | 19.49 | 20.14 | 19.49 | 20.06 | 3,794,123 | +0.41(+2.10%) |
Aug 04, 2010 | 19.56 | 19.70 | 19.38 | 19.64 | 2,534,919 | -0.04(-0.18%) |
Aug 03, 2010 | 19.64 | 19.78 | 19.35 | 19.68 | 3,170,741 | +0.04(+0.18%) |
Aug 02, 2010 | 18.98 | 19.67 | 18.96 | 19.64 | 4,368,570 | +0.94(+5.04%) |
Jul 30, 2010 | 18.70 | 18.72 | 18.31 | 18.70 | 4,169,648 | -0.09(-0.49%) |
Jul 29, 2010 | 19.39 | 19.39 | 18.37 | 18.79 | 4,035,263 | -0.48(-2.51%) |
Jul 28, 2010 | 19.28 | 19.30 | 18.88 | 19.28 | 231 | +0.21(+1.12%) |
Jul 27, 2010 | 19.06 | 19.29 | 18.91 | 19.06 | 309 | -0.17(-0.88%) |
Jul 26, 2010 | 18.96 | 19.27 | 18.90 | 19.23 | 2,603,312 | +0.28(+1.45%) |
Jul 23, 2010 | 19.10 | 19.25 | 18.78 | 18.95 | 3,899,722 | -0.32(-1.64%) |
Jul 22, 2010 | 18.96 | 19.37 | 18.96 | 19.27 | 1,909,331 | +0.50(+2.66%) |
Jul 21, 2010 | 19.15 | 19.16 | 18.67 | 18.77 | 2,810,720 | -0.34(-1.76%) |
Jul 20, 2010 | 19.11 | 19.14 | 18.30 | 19.11 | 3,220,225 | +0.56(+3.00%) |
Jul 19, 2010 | 18.47 | 18.60 | 18.30 | 18.55 | 1,181,663 | +0.20(+1.11%) |
Jul 16, 2010 | 18.35 | 18.96 | 18.30 | 18.35 | 2,671,462 | -0.73(-3.82%) |
Jul 15, 2010 | 18.85 | 19.14 | 18.62 | 19.08 | 1,988,426 | +0.20(+1.05%) |
Jul 14, 2010 | 18.82 | 19.04 | 18.65 | 18.88 | 1,679,104 | -0.05(-0.27%) |
Jul 13, 2010 | 18.93 | 19.12 | 18.82 | 18.93 | 1,463 | +0.12(+0.62%) |
Jul 12, 2010 | 18.78 | 18.96 | 18.58 | 18.81 | 1,236,461 | -0.09(-0.46%) |
Jul 09, 2010 | 18.90 | 19.07 | 18.76 | 18.90 | 2,421,061 | -0.14(-0.72%) |
Jul 08, 2010 | 19.15 | 19.28 | 18.84 | 19.04 | 2,187,203 | +0.03(+0.13%) |
Jul 07, 2010 | 18.29 | 19.01 | 18.29 | 19.01 | 2,076,262 | +0.72(+3.93%) |
Jul 06, 2010 | 18.24 | 18.50 | 18.10 | 18.29 | 506 | +0.27(+1.50%) |
Jul 02, 2010 | 18.02 | 18.35 | 17.97 | 18.02 | 2,411,646 | -0.03(-0.17%) |