Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.74 | 17.84 | 17.21 | 17.65 | 8,860,610 | +0.14(+0.79%) |
Sep 29, 2010 | 17.11 | 17.60 | 17.10 | 17.51 | 539 | +0.38(+2.20%) |
Sep 28, 2010 | 16.92 | 17.15 | 16.70 | 17.13 | 4,401,836 | +0.18(+1.08%) |
Sep 27, 2010 | 16.96 | 17.05 | 16.81 | 16.95 | 3,670,155 | +0.07(+0.42%) |
Sep 24, 2010 | 16.57 | 16.95 | 16.39 | 16.88 | 7,505,806 | +0.56(+3.41%) |
Sep 23, 2010 | 16.41 | 16.54 | 16.25 | 16.32 | 5,508,386 | -0.30(-1.78%) |
Sep 22, 2010 | 17.03 | 17.18 | 16.58 | 16.62 | 5,690,825 | -0.45(-2.63%) |
Sep 21, 2010 | 17.13 | 17.17 | 16.88 | 17.07 | 5,234,622 | -0.09(-0.54%) |
Sep 20, 2010 | 16.97 | 17.23 | 16.79 | 17.16 | 3,265,328 | +0.22(+1.33%) |
Sep 17, 2010 | 16.93 | 17.17 | 16.69 | 16.93 | 4,019,578 | -0.06(-0.33%) |
Sep 15, 2010 | 17.08 | 17.12 | 16.91 | 16.99 | 5,216,563 | -0.27(-1.54%) |
Sep 14, 2010 | 17.21 | 17.39 | 16.96 | 17.26 | 4,682,322 | -0.05(-0.26%) |
Sep 13, 2010 | 17.04 | 17.36 | 16.86 | 17.30 | 6,613,904 | +0.54(+3.24%) |
Sep 10, 2010 | 16.97 | 17.01 | 16.61 | 16.76 | 7,080,767 | -0.15(-0.87%) |
Sep 09, 2010 | 17.07 | 17.17 | 16.82 | 16.90 | 3,713,305 | +0.09(+0.51%) |
Sep 08, 2010 | 16.92 | 17.08 | 16.78 | 16.82 | 3,748,489 | -0.04(-0.24%) |
Sep 07, 2010 | 17.20 | 17.25 | 16.75 | 16.86 | 3,763,796 | -0.44(-2.52%) |
Sep 03, 2010 | 17.37 | 17.62 | 17.18 | 17.30 | 3,982,711 | +0.14(+0.83%) |
Sep 02, 2010 | 16.96 | 17.15 | 16.84 | 17.15 | 3,585,061 | +0.21(+1.23%) |
Sep 01, 2010 | 16.88 | 17.07 | 16.65 | 16.95 | 4,698,299 | +0.63(+3.89%) |
Aug 31, 2010 | 16.30 | 16.56 | 16.17 | 16.31 | 12,609 | -0.22(-1.32%) |
Aug 30, 2010 | 16.50 | 16.84 | 16.50 | 16.53 | 6,995,841 | -0.14(-0.85%) |
Aug 27, 2010 | 15.98 | 16.71 | 15.78 | 16.67 | 7,590,296 | +0.71(+4.42%) |
Aug 26, 2010 | 15.97 | 16.18 | 15.75 | 15.97 | 1,181 | +0.12(+0.77%) |
Aug 25, 2010 | 15.58 | 15.87 | 15.23 | 15.84 | 7,157,901 | +0.07(+0.45%) |
Aug 24, 2010 | 16.09 | 16.12 | 15.77 | 15.77 | 5,438,904 | -0.53(-3.24%) |
Aug 23, 2010 | 16.41 | 16.61 | 16.27 | 16.30 | 5,327,281 | -0.05(-0.31%) |
Aug 20, 2010 | 16.43 | 16.44 | 16.12 | 16.35 | 4,492,783 | -0.27(-1.65%) |
Aug 19, 2010 | 16.85 | 16.96 | 16.54 | 16.63 | 4,879,193 | -0.31(-1.86%) |
Aug 18, 2010 | 17.05 | 17.07 | 16.74 | 16.94 | 4,616,856 | -0.14(-0.80%) |
Aug 17, 2010 | 16.89 | 17.24 | 16.72 | 17.08 | 5,987,338 | +0.59(+3.57%) |
Aug 16, 2010 | 16.32 | 16.49 | 16.16 | 16.49 | 4,159,428 | +0.16(+1.00%) |
Aug 13, 2010 | 16.33 | 16.68 | 16.25 | 16.33 | 6,187,351 | -0.19(-1.14%) |
Aug 12, 2010 | 16.52 | 16.62 | 16.41 | 16.51 | 9,220,397 | -0.35(-2.08%) |
Aug 11, 2010 | 17.46 | 17.46 | 16.76 | 16.86 | 393 | -0.92(-5.17%) |
Aug 10, 2010 | 17.78 | 17.84 | 17.64 | 17.78 | 393 | -0.44(-2.40%) |
Aug 09, 2010 | 18.07 | 18.28 | 17.90 | 18.22 | 2,880,140 | +0.20(+1.13%) |
Aug 06, 2010 | 18.02 | 18.17 | 17.74 | 18.02 | 4,530,597 | -0.27(-1.50%) |
Aug 05, 2010 | 18.31 | 18.52 | 18.29 | 18.29 | 5,162,655 | +0.14(+0.76%) |
Aug 04, 2010 | 18.07 | 18.21 | 18.01 | 18.15 | 15,598 | +0.14(+0.79%) |
Aug 03, 2010 | 17.83 | 18.11 | 17.69 | 18.01 | 4,448,865 | +0.17(+0.94%) |
Aug 02, 2010 | 17.79 | 18.01 | 17.74 | 17.84 | 3,560,805 | +0.37(+2.09%) |
Jul 30, 2010 | 17.48 | 17.60 | 17.23 | 17.48 | 4,190,223 | -0.10(-0.58%) |
Jul 29, 2010 | 17.77 | 18.08 | 17.41 | 17.58 | 3,595,584 | -0.03(-0.14%) |
Jul 28, 2010 | 17.96 | 18.15 | 17.54 | 17.61 | 3,525,276 | -0.45(-2.48%) |
Jul 27, 2010 | 18.28 | 18.39 | 17.84 | 18.05 | 2,358,419 | -0.02(-0.11%) |
Jul 26, 2010 | 17.97 | 18.11 | 17.84 | 18.07 | 3,728,190 | +0.12(+0.68%) |
Jul 23, 2010 | 17.77 | 17.97 | 17.65 | 17.95 | 3,943,176 | +0.09(+0.48%) |
Jul 22, 2010 | 17.74 | 17.93 | 17.58 | 17.86 | 4,155,712 | +0.47(+2.71%) |
Jul 21, 2010 | 17.93 | 17.93 | 17.25 | 17.39 | 3,888,887 | -0.32(-1.81%) |
Jul 20, 2010 | 17.18 | 17.76 | 17.16 | 17.71 | 748 | +0.18(+1.04%) |
Jul 19, 2010 | 17.68 | 17.68 | 17.29 | 17.53 | 5,027,574 | +0.01(+0.03%) |
Jul 16, 2010 | 17.52 | 17.92 | 17.39 | 17.52 | 4,458,918 | -0.24(-1.34%) |
Jul 15, 2010 | 18.05 | 18.13 | 17.67 | 17.76 | 3,834,625 | -0.31(-1.74%) |
Jul 14, 2010 | 18.05 | 18.25 | 17.86 | 18.08 | 3,415,187 | -0.01(-0.03%) |
Jul 13, 2010 | 18.39 | 18.40 | 18.07 | 18.08 | 6,513,157 | +0.11(+0.62%) |
Jul 12, 2010 | 17.94 | 18.15 | 17.76 | 17.97 | 2,622,081 | -0.09(-0.48%) |
Jul 09, 2010 | 18.06 | 18.09 | 17.84 | 18.06 | 3,568,517 | +0.19(+1.08%) |
Jul 08, 2010 | 17.65 | 17.91 | 17.44 | 17.86 | 20,023 | +0.52(+3.02%) |
Jul 07, 2010 | 16.82 | 17.38 | 16.79 | 17.34 | 4,270,941 | +0.61(+3.64%) |
Jul 06, 2010 | 16.85 | 16.94 | 16.48 | 16.73 | 6,027,245 | +0.08(+0.46%) |
Jul 02, 2010 | 16.66 | 17.06 | 16.54 | 16.66 | 6,052,729 | -0.21(-1.26%) |