Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.36 | 19.55 | 19.20 | 19.36 | 10,163 | +0.17(+0.91%) |
Sep 29, 2010 | 19.16 | 19.23 | 19.00 | 19.18 | 1,038,680 | -0.06(-0.33%) |
Sep 28, 2010 | 19.25 | 19.27 | 18.87 | 19.25 | 20,662 | +0.05(+0.27%) |
Sep 27, 2010 | 19.47 | 19.49 | 19.04 | 19.20 | 652,986 | -0.26(-1.34%) |
Sep 24, 2010 | 18.99 | 19.48 | 18.99 | 19.46 | 958,386 | +0.72(+3.83%) |
Sep 23, 2010 | 19.06 | 19.07 | 18.66 | 18.74 | 3,972 | -0.50(-2.61%) |
Sep 22, 2010 | 19.39 | 19.62 | 19.23 | 19.24 | 857,582 | -0.23(-1.18%) |
Sep 21, 2010 | 19.72 | 19.78 | 19.44 | 19.47 | 1,132,736 | -0.25(-1.26%) |
Sep 20, 2010 | 19.55 | 19.93 | 19.51 | 19.72 | 1,387,154 | +0.20(+1.01%) |
Sep 17, 2010 | 19.52 | 19.55 | 19.12 | 19.52 | 2,206,668 | -0.10(-0.49%) |
Sep 15, 2010 | 19.58 | 19.72 | 19.39 | 19.62 | 1,043,073 | +0.01(+0.03%) |
Sep 14, 2010 | 19.54 | 19.77 | 19.39 | 19.61 | 1,273,854 | +0.03(+0.13%) |
Sep 13, 2010 | 19.58 | 19.70 | 19.39 | 19.58 | 1,254,604 | +0.22(+1.15%) |
Sep 10, 2010 | 19.38 | 19.49 | 19.18 | 19.36 | 1,372,793 | +0.00(+0.00%) |
Sep 09, 2010 | 19.72 | 19.78 | 19.21 | 19.36 | 1,344,889 | -0.19(-0.98%) |
Sep 08, 2010 | 19.64 | 19.69 | 19.49 | 19.55 | 1,039,802 | +0.03(+0.13%) |
Sep 07, 2010 | 19.67 | 19.69 | 19.51 | 19.53 | 3,233 | -0.16(-0.81%) |
Sep 03, 2010 | 19.69 | 19.86 | 19.53 | 19.69 | 1,560,981 | +0.18(+0.91%) |
Sep 02, 2010 | 19.53 | 19.64 | 19.27 | 19.51 | 1,608 | +0.06(+0.29%) |
Sep 01, 2010 | 19.20 | 19.54 | 19.02 | 19.45 | 2,194,670 | +0.42(+2.20%) |
Aug 31, 2010 | 18.94 | 19.07 | 18.79 | 19.03 | 13,819 | -0.05(-0.27%) |
Aug 30, 2010 | 19.01 | 19.36 | 18.97 | 19.08 | 2,350,256 | -0.01(-0.03%) |
Aug 27, 2010 | 19.09 | 19.12 | 18.29 | 19.09 | 2,197,068 | +0.57(+3.06%) |
Aug 26, 2010 | 18.48 | 18.67 | 18.34 | 18.52 | 1,360,771 | +0.14(+0.76%) |
Aug 25, 2010 | 17.94 | 18.47 | 17.85 | 18.38 | 1,797 | +0.34(+1.87%) |
Aug 24, 2010 | 17.70 | 18.16 | 17.68 | 18.04 | 7,305 | +0.10(+0.53%) |
Aug 23, 2010 | 17.94 | 18.09 | 17.83 | 17.95 | 931,749 | +0.08(+0.46%) |
Aug 20, 2010 | 17.83 | 17.92 | 17.72 | 17.87 | 738,381 | -0.01(-0.04%) |
Aug 19, 2010 | 18.11 | 18.11 | 17.80 | 17.87 | 2,717 | -0.27(-1.47%) |
Aug 18, 2010 | 18.25 | 18.25 | 17.97 | 18.14 | 28,186 | -0.18(-1.01%) |
Aug 17, 2010 | 17.61 | 18.44 | 17.56 | 18.32 | 7,008 | +0.87(+4.99%) |
Aug 16, 2010 | 17.71 | 17.74 | 17.36 | 17.45 | 2,144,434 | -0.69(-3.79%) |
Aug 13, 2010 | 18.14 | 18.50 | 18.13 | 18.14 | 631,834 | -0.01(-0.04%) |
Aug 12, 2010 | 18.10 | 18.23 | 17.87 | 18.15 | 711,316 | -0.09(-0.50%) |
Aug 11, 2010 | 18.22 | 18.34 | 17.97 | 18.24 | 958,098 | -0.30(-1.59%) |
Aug 10, 2010 | 18.45 | 18.72 | 18.29 | 18.53 | 5,725 | -0.13(-0.67%) |
Aug 09, 2010 | 18.54 | 18.67 | 18.30 | 18.66 | 638,654 | +0.24(+1.30%) |
Aug 06, 2010 | 18.42 | 18.47 | 17.97 | 18.42 | 911,116 | +0.18(+1.00%) |
Aug 05, 2010 | 18.44 | 18.56 | 18.06 | 18.24 | 1,065,997 | -0.35(-1.89%) |
Aug 04, 2010 | 18.88 | 18.99 | 18.57 | 18.59 | 7,811 | -0.24(-1.27%) |
Aug 03, 2010 | 18.61 | 18.90 | 18.42 | 18.83 | 940,405 | +0.16(+0.88%) |
Aug 02, 2010 | 18.53 | 18.73 | 18.27 | 18.66 | 1,088,451 | +0.47(+2.59%) |
Jul 30, 2010 | 18.19 | 18.25 | 17.75 | 18.19 | 723,783 | +0.18(+1.01%) |
Jul 29, 2010 | 18.48 | 18.58 | 17.88 | 18.01 | 789,603 | -0.31(-1.68%) |
Jul 28, 2010 | 18.16 | 18.61 | 18.13 | 18.32 | 8,272 | +0.13(+0.73%) |
Jul 27, 2010 | 18.40 | 18.54 | 18.05 | 18.19 | 1,281,770 | -0.04(-0.21%) |
Jul 26, 2010 | 17.75 | 18.29 | 17.52 | 18.22 | 831,922 | +0.57(+3.20%) |
Jul 23, 2010 | 17.27 | 17.67 | 17.06 | 17.66 | 1,207,684 | +0.28(+1.63%) |
Jul 22, 2010 | 16.97 | 17.47 | 16.90 | 17.38 | 7,001 | +0.61(+3.64%) |
Jul 21, 2010 | 17.32 | 17.36 | 16.70 | 16.77 | 670,057 | -0.43(-2.52%) |
Jul 20, 2010 | 16.65 | 17.23 | 16.49 | 17.20 | 9,105 | +0.33(+1.97%) |
Jul 19, 2010 | 16.86 | 16.89 | 16.45 | 16.87 | 1,059,110 | +0.08(+0.49%) |
Jul 16, 2010 | 16.79 | 17.26 | 16.68 | 16.79 | 1,097,380 | -0.59(-3.40%) |
Jul 15, 2010 | 17.25 | 17.45 | 16.85 | 17.38 | 801,056 | +0.12(+0.69%) |
Jul 14, 2010 | 17.35 | 17.41 | 17.05 | 17.26 | 574,365 | -0.21(-1.22%) |
Jul 13, 2010 | 17.47 | 17.56 | 17.33 | 17.47 | 7,213 | +0.13(+0.72%) |
Jul 12, 2010 | 17.27 | 17.43 | 17.10 | 17.34 | 924,048 | +0.01(+0.04%) |
Jul 09, 2010 | 17.34 | 17.46 | 17.08 | 17.34 | 1,027,208 | +0.09(+0.55%) |
Jul 08, 2010 | 17.24 | 17.63 | 17.04 | 17.24 | 2,192 | +0.02(+0.11%) |
Jul 07, 2010 | 17.23 | 17.29 | 16.55 | 17.23 | 1,250,365 | +0.77(+4.66%) |
Jul 06, 2010 | 17.11 | 17.28 | 16.29 | 16.46 | 381 | -0.38(-2.24%) |
Jul 02, 2010 | 16.84 | 17.21 | 16.70 | 16.84 | 956,605 | -0.30(-1.76%) |