Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.15 | 18.30 | 17.97 | 18.12 | 1,097,625 | +0.01(+0.04%) |
Sep 29, 2010 | 17.86 | 18.21 | 17.85 | 18.11 | 425,185 | +0.23(+1.28%) |
Sep 28, 2010 | 17.90 | 17.94 | 17.55 | 17.88 | 269,430 | -0.07(-0.41%) |
Sep 27, 2010 | 17.74 | 18.13 | 17.69 | 17.96 | 168,584 | +0.16(+0.91%) |
Sep 24, 2010 | 17.81 | 17.91 | 17.51 | 17.79 | 261,498 | +0.21(+1.22%) |
Sep 23, 2010 | 17.53 | 17.71 | 17.45 | 17.58 | 154,858 | -0.12(-0.67%) |
Sep 22, 2010 | 17.46 | 17.76 | 17.42 | 17.70 | 207,344 | +0.19(+1.10%) |
Sep 21, 2010 | 17.79 | 17.97 | 17.40 | 17.51 | 543,466 | -0.78(-4.29%) |
Sep 20, 2010 | 18.01 | 18.41 | 17.87 | 18.29 | 252,572 | +0.28(+1.56%) |
Sep 17, 2010 | 18.21 | 18.21 | 17.88 | 18.01 | 402,112 | -0.04(-0.25%) |
Sep 15, 2010 | 17.93 | 18.22 | 17.87 | 18.05 | 185,182 | -0.03(-0.16%) |
Sep 14, 2010 | 17.79 | 18.19 | 17.79 | 18.08 | 230,703 | +0.29(+1.64%) |
Sep 13, 2010 | 17.58 | 17.82 | 17.51 | 17.79 | 255,234 | +0.32(+1.81%) |
Sep 10, 2010 | 17.62 | 17.70 | 17.28 | 17.47 | 402,425 | -0.01(-0.08%) |
Sep 09, 2010 | 17.07 | 17.64 | 17.00 | 17.49 | 547,891 | +0.79(+4.71%) |
Sep 08, 2010 | 16.89 | 17.18 | 16.66 | 16.70 | 288,665 | -0.24(-1.39%) |
Sep 07, 2010 | 16.83 | 17.03 | 16.62 | 16.94 | 304,199 | -0.07(-0.43%) |
Sep 03, 2010 | 16.64 | 17.30 | 16.63 | 17.01 | 402,988 | +0.53(+3.21%) |
Sep 02, 2010 | 16.55 | 16.59 | 16.33 | 16.48 | 633,665 | +0.03(+0.18%) |
Sep 01, 2010 | 16.06 | 16.69 | 15.99 | 16.45 | 652,141 | +0.76(+4.82%) |
Aug 31, 2010 | 15.18 | 16.05 | 15.17 | 15.70 | 651,802 | +0.72(+4.81%) |
Aug 30, 2010 | 15.05 | 15.30 | 14.85 | 14.97 | 283,826 | -0.18(-1.16%) |
Aug 27, 2010 | 14.83 | 15.18 | 14.50 | 15.15 | 390,385 | +0.32(+2.18%) |
Aug 26, 2010 | 15.01 | 15.05 | 14.78 | 14.83 | 399,873 | -0.07(-0.49%) |
Aug 25, 2010 | 14.72 | 14.95 | 14.66 | 14.90 | 297,083 | +0.05(+0.35%) |
Aug 24, 2010 | 14.89 | 15.00 | 14.81 | 14.85 | 301,174 | -0.32(-2.13%) |
Aug 23, 2010 | 15.64 | 15.66 | 15.17 | 15.17 | 141,050 | -0.36(-2.32%) |
Aug 20, 2010 | 15.02 | 15.56 | 14.86 | 15.53 | 337,952 | +0.40(+2.62%) |
Aug 19, 2010 | 15.65 | 15.66 | 14.99 | 15.14 | 466,627 | -0.60(-3.78%) |
Aug 18, 2010 | 15.87 | 15.96 | 15.56 | 15.73 | 351,304 | -0.17(-1.06%) |
Aug 17, 2010 | 16.00 | 16.13 | 15.84 | 15.90 | 323,480 | +0.15(+0.98%) |
Aug 16, 2010 | 15.80 | 15.92 | 15.63 | 15.75 | 211,899 | -0.07(-0.42%) |
Aug 13, 2010 | 15.69 | 15.83 | 15.63 | 15.81 | 260,008 | +0.05(+0.33%) |
Aug 12, 2010 | 15.86 | 15.91 | 15.54 | 15.76 | 442,302 | -0.32(-2.01%) |
Aug 11, 2010 | 16.50 | 16.54 | 15.83 | 16.08 | 989,455 | -0.74(-4.41%) |
Aug 10, 2010 | 16.92 | 16.92 | 16.42 | 16.83 | 515,172 | -0.34(-1.97%) |
Aug 09, 2010 | 17.31 | 17.31 | 16.98 | 17.17 | 560,949 | -0.03(-0.17%) |
Aug 06, 2010 | 17.08 | 17.29 | 16.95 | 17.19 | 697,418 | -0.01(-0.04%) |
Aug 05, 2010 | 17.18 | 17.34 | 17.06 | 17.20 | 625,596 | -0.05(-0.30%) |
Aug 04, 2010 | 17.00 | 17.31 | 16.78 | 17.25 | 1,072,978 | +0.35(+2.09%) |
Aug 03, 2010 | 16.95 | 17.19 | 16.80 | 16.90 | 352,208 | -0.11(-0.65%) |
Aug 02, 2010 | 16.69 | 17.12 | 16.66 | 17.01 | 487,933 | +0.52(+3.17%) |
Jul 30, 2010 | 16.20 | 16.56 | 16.17 | 16.49 | 489,624 | -0.05(-0.31%) |
Jul 29, 2010 | 16.69 | 16.89 | 16.35 | 16.54 | 611,646 | -0.12(-0.75%) |
Jul 28, 2010 | 16.90 | 17.12 | 16.52 | 16.67 | 266,530 | -0.31(-1.82%) |
Jul 27, 2010 | 17.43 | 17.44 | 16.75 | 16.97 | 444,409 | -0.37(-2.12%) |
Jul 26, 2010 | 17.04 | 17.51 | 17.00 | 17.34 | 313,981 | +0.37(+2.21%) |
Jul 23, 2010 | 16.54 | 16.97 | 16.54 | 16.97 | 282,381 | +0.34(+2.03%) |
Jul 22, 2010 | 16.55 | 16.77 | 16.46 | 16.63 | 349,685 | +0.30(+1.85%) |
Jul 21, 2010 | 16.17 | 16.53 | 16.08 | 16.33 | 520,741 | +0.33(+2.07%) |
Jul 20, 2010 | 14.99 | 16.08 | 14.99 | 16.00 | 623,830 | +0.79(+5.17%) |
Jul 19, 2010 | 15.06 | 15.29 | 14.94 | 15.21 | 259,451 | +0.18(+1.22%) |
Jul 16, 2010 | 14.94 | 15.14 | 14.75 | 15.03 | 481,577 | -0.01(-0.10%) |
Jul 15, 2010 | 14.81 | 15.11 | 14.71 | 15.04 | 416,250 | +0.19(+1.29%) |
Jul 14, 2010 | 14.93 | 15.08 | 14.73 | 14.85 | 535,760 | -0.19(-1.27%) |
Jul 13, 2010 | 15.03 | 15.10 | 14.84 | 15.04 | 732,771 | +0.21(+1.39%) |
Jul 12, 2010 | 15.16 | 15.16 | 14.78 | 14.84 | 772,263 | -0.43(-2.79%) |
Jul 09, 2010 | 15.29 | 15.53 | 15.17 | 15.26 | 392,564 | +0.07(+0.44%) |
Jul 08, 2010 | 15.13 | 15.27 | 14.90 | 15.20 | 361,622 | +0.16(+1.08%) |
Jul 07, 2010 | 14.70 | 15.03 | 14.58 | 15.03 | 257,597 | +0.43(+2.97%) |
Jul 06, 2010 | 14.80 | 14.96 | 14.49 | 14.60 | 442,423 | +0.07(+0.51%) |
Jul 02, 2010 | 14.56 | 14.81 | 14.45 | 14.53 | 258,584 | -0.05(-0.35%) |