Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.66 | 17.85 | 17.53 | 17.66 | 9,380 | -0.03(-0.15%) |
Sep 29, 2010 | 17.62 | 17.72 | 17.53 | 17.68 | 2,541,754 | +0.04(+0.25%) |
Sep 28, 2010 | 17.55 | 17.67 | 17.42 | 17.64 | 2,726,128 | +0.07(+0.42%) |
Sep 27, 2010 | 17.43 | 17.67 | 17.35 | 17.57 | 3,908,025 | +0.18(+1.04%) |
Sep 24, 2010 | 17.14 | 17.42 | 17.11 | 17.39 | 2,551,427 | +0.34(+2.01%) |
Sep 23, 2010 | 17.04 | 17.30 | 17.02 | 17.04 | 315 | -0.25(-1.44%) |
Sep 22, 2010 | 17.14 | 17.40 | 17.12 | 17.29 | 2,588,762 | +0.17(+0.98%) |
Sep 21, 2010 | 17.17 | 17.27 | 17.07 | 17.12 | 3,233,822 | -0.04(-0.25%) |
Sep 20, 2010 | 17.12 | 17.21 | 17.05 | 17.17 | 3,866,099 | +0.12(+0.69%) |
Sep 17, 2010 | 17.05 | 17.19 | 17.00 | 17.05 | 4,577,757 | -0.24(-1.37%) |
Sep 15, 2010 | 17.52 | 17.54 | 17.17 | 17.29 | 3,396,224 | -0.22(-1.24%) |
Sep 14, 2010 | 17.46 | 17.59 | 17.33 | 17.50 | 3,324,343 | +0.04(+0.25%) |
Sep 13, 2010 | 17.41 | 17.52 | 17.30 | 17.46 | 2,574,555 | +0.18(+1.04%) |
Sep 10, 2010 | 17.22 | 17.30 | 17.14 | 17.28 | 2,313,025 | +0.03(+0.18%) |
Sep 09, 2010 | 17.42 | 17.47 | 17.24 | 17.25 | 4,574,861 | +0.02(+0.11%) |
Sep 08, 2010 | 17.49 | 17.56 | 17.18 | 17.23 | 3,715,678 | -0.25(-1.42%) |
Sep 07, 2010 | 17.60 | 17.67 | 17.42 | 17.48 | 408 | -0.10(-0.55%) |
Sep 03, 2010 | 17.66 | 17.66 | 17.46 | 17.58 | 4,939,089 | +0.12(+0.67%) |
Sep 02, 2010 | 17.66 | 17.78 | 17.40 | 17.46 | 981 | -0.26(-1.49%) |
Sep 01, 2010 | 17.41 | 17.77 | 17.35 | 17.72 | 3,693,795 | +0.56(+3.25%) |
Aug 31, 2010 | 17.13 | 17.25 | 16.82 | 17.16 | 26,227 | +0.24(+1.41%) |
Aug 30, 2010 | 17.32 | 17.39 | 16.91 | 16.93 | 5,072,298 | -0.20(-1.15%) |
Aug 27, 2010 | 17.33 | 17.37 | 16.97 | 17.12 | 3,736,180 | +0.05(+0.29%) |
Aug 26, 2010 | 17.18 | 17.21 | 16.98 | 17.07 | 3,277,895 | -0.07(-0.39%) |
Aug 25, 2010 | 17.06 | 17.21 | 16.94 | 17.14 | 3,383,134 | -0.06(-0.36%) |
Aug 24, 2010 | 16.81 | 17.24 | 16.75 | 17.20 | 518 | +0.23(+1.37%) |
Aug 23, 2010 | 16.75 | 17.12 | 16.73 | 16.97 | 4,666,837 | +0.32(+1.92%) |
Aug 20, 2010 | 16.49 | 16.68 | 16.33 | 16.65 | 3,199,921 | +0.02(+0.11%) |
Aug 19, 2010 | 16.83 | 16.88 | 16.52 | 16.63 | 516 | -0.29(-1.74%) |
Aug 18, 2010 | 17.19 | 17.19 | 16.83 | 16.93 | 163 | -0.23(-1.36%) |
Aug 17, 2010 | 17.32 | 17.50 | 17.15 | 17.16 | 6,272,088 | -0.07(-0.43%) |
Aug 16, 2010 | 16.83 | 17.23 | 16.78 | 17.23 | 7,105,319 | +0.31(+1.85%) |
Aug 13, 2010 | 16.92 | 16.97 | 16.21 | 16.92 | 8,191,346 | +0.53(+3.22%) |
Aug 12, 2010 | 16.41 | 16.53 | 16.32 | 16.39 | 3,772,911 | -0.18(-1.11%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.57 | 16.58 | 4,286,679 | -0.37(-2.17%) |
Aug 10, 2010 | 16.59 | 17.05 | 16.51 | 16.94 | 3,724,943 | +0.19(+1.14%) |
Aug 09, 2010 | 16.77 | 16.81 | 16.68 | 16.75 | 4,035,728 | +0.07(+0.40%) |
Aug 06, 2010 | 16.69 | 16.69 | 16.39 | 16.69 | 4,575,767 | +0.10(+0.59%) |
Aug 05, 2010 | 16.15 | 16.73 | 16.10 | 16.59 | 7,769,689 | +0.54(+3.36%) |
Aug 04, 2010 | 16.04 | 16.07 | 15.88 | 16.05 | 2,724,852 | +0.03(+0.19%) |
Aug 03, 2010 | 15.83 | 16.05 | 15.83 | 16.02 | 2,302,607 | +0.12(+0.77%) |
Aug 02, 2010 | 15.80 | 15.95 | 15.74 | 15.89 | 2,657,632 | +0.33(+2.13%) |
Jul 30, 2010 | 15.56 | 15.72 | 15.47 | 15.56 | 2,844,107 | -0.26(-1.67%) |
Jul 29, 2010 | 16.15 | 16.20 | 15.71 | 15.83 | 2,891,288 | -0.25(-1.53%) |
Jul 28, 2010 | 16.07 | 16.11 | 15.90 | 16.07 | 309 | +0.05(+0.31%) |
Jul 27, 2010 | 16.02 | 16.07 | 15.78 | 16.02 | 414 | +0.29(+1.83%) |
Jul 26, 2010 | 15.54 | 15.75 | 15.52 | 15.73 | 2,004,966 | +0.22(+1.42%) |
Jul 23, 2010 | 15.41 | 15.59 | 15.24 | 15.51 | 2,726,619 | +0.13(+0.88%) |
Jul 22, 2010 | 15.27 | 15.48 | 15.26 | 15.38 | 2,429,495 | +0.24(+1.58%) |
Jul 21, 2010 | 15.39 | 15.39 | 15.04 | 15.14 | 2,191,534 | -0.21(-1.36%) |
Jul 20, 2010 | 15.35 | 15.35 | 15.10 | 15.35 | 4,116,457 | -0.07(-0.48%) |
Jul 19, 2010 | 15.16 | 15.50 | 15.16 | 15.42 | 2,604,762 | +0.33(+2.19%) |
Jul 16, 2010 | 15.09 | 15.38 | 15.07 | 15.09 | 2,576,768 | -0.23(-1.52%) |
Jul 15, 2010 | 15.30 | 15.42 | 15.18 | 15.32 | 2,437,277 | -0.04(-0.24%) |
Jul 14, 2010 | 15.33 | 15.39 | 15.21 | 15.36 | 2,634,020 | -0.02(-0.12%) |
Jul 13, 2010 | 15.34 | 15.50 | 15.28 | 15.38 | 1,740,152 | +0.09(+0.56%) |
Jul 12, 2010 | 15.25 | 15.34 | 15.16 | 15.29 | 1,277,315 | +0.02(+0.12%) |
Jul 09, 2010 | 15.27 | 15.27 | 15.01 | 15.27 | 2,081,447 | +0.06(+0.40%) |
Jul 08, 2010 | 15.23 | 15.26 | 15.07 | 15.21 | 3,005,762 | +0.07(+0.45%) |
Jul 07, 2010 | 14.74 | 15.15 | 14.72 | 15.15 | 2,107,193 | +0.45(+3.05%) |
Jul 06, 2010 | 14.62 | 14.86 | 14.55 | 14.70 | 374 | +0.17(+1.18%) |
Jul 02, 2010 | 14.53 | 14.63 | 14.47 | 14.53 | 1,827,012 | +0.06(+0.38%) |