Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.22 | 21.44 | 20.46 | 20.77 | 762,747 | -0.35(-1.64%) |
Sep 29, 2010 | 21.48 | 21.79 | 20.90 | 21.12 | 906,257 | -0.14(-0.67%) |
Sep 28, 2010 | 20.59 | 21.44 | 19.82 | 21.26 | 1,684,087 | +0.68(+3.32%) |
Sep 27, 2010 | 20.89 | 21.05 | 20.46 | 20.58 | 925,220 | +0.20(+1.00%) |
Sep 24, 2010 | 19.57 | 20.37 | 19.50 | 20.37 | 1,269,547 | +1.20(+6.28%) |
Sep 23, 2010 | 18.32 | 19.43 | 18.01 | 19.17 | 960,344 | +0.70(+3.79%) |
Sep 22, 2010 | 18.79 | 18.93 | 18.28 | 18.47 | 562,475 | -0.34(-1.79%) |
Sep 21, 2010 | 18.60 | 18.96 | 18.50 | 18.80 | 1,302,277 | +0.52(+2.86%) |
Sep 20, 2010 | 17.14 | 18.29 | 16.93 | 18.28 | 1,576,697 | +1.50(+8.92%) |
Sep 17, 2010 | 17.20 | 17.20 | 16.60 | 16.79 | 782,104 | -0.21(-1.21%) |
Sep 15, 2010 | 16.71 | 17.23 | 16.58 | 16.99 | 445,845 | +0.27(+1.60%) |
Sep 14, 2010 | 16.81 | 16.85 | 16.55 | 16.72 | 245,020 | -0.08(-0.47%) |
Sep 13, 2010 | 16.83 | 16.91 | 16.64 | 16.80 | 420,945 | +0.30(+1.82%) |
Sep 10, 2010 | 16.67 | 16.79 | 16.49 | 16.50 | 268,730 | -0.19(-1.11%) |
Sep 09, 2010 | 16.92 | 17.00 | 16.49 | 16.69 | 323,389 | +0.06(+0.37%) |
Sep 08, 2010 | 16.57 | 16.84 | 16.53 | 16.63 | 368,936 | +0.21(+1.30%) |
Sep 07, 2010 | 16.84 | 16.94 | 16.39 | 16.41 | 405,092 | -0.28(-1.70%) |
Sep 03, 2010 | 16.82 | 16.85 | 16.54 | 16.70 | 358,821 | +0.08(+0.48%) |
Sep 02, 2010 | 16.70 | 16.72 | 16.46 | 16.62 | 411,205 | +0.16(+0.97%) |
Sep 01, 2010 | 16.79 | 16.83 | 16.36 | 16.46 | 435,182 | +0.01(+0.05%) |
Aug 31, 2010 | 16.42 | 16.56 | 16.09 | 16.45 | 546,504 | +0.00(+0.00%) |
Aug 30, 2010 | 17.70 | 17.70 | 16.39 | 16.45 | 850,756 | -0.88(-5.06%) |
Aug 27, 2010 | 16.80 | 17.37 | 16.52 | 17.33 | 401,816 | +0.58(+3.44%) |
Aug 26, 2010 | 16.87 | 17.55 | 16.68 | 16.75 | 538,815 | -0.12(-0.68%) |
Aug 25, 2010 | 16.38 | 16.98 | 15.97 | 16.86 | 535,348 | +0.28(+1.71%) |
Aug 24, 2010 | 16.63 | 16.94 | 16.27 | 16.58 | 508,081 | -0.34(-1.99%) |
Aug 23, 2010 | 17.62 | 17.71 | 16.56 | 16.92 | 839,587 | -0.53(-3.05%) |
Aug 20, 2010 | 17.19 | 17.54 | 16.96 | 17.45 | 755,295 | +0.42(+2.44%) |
Aug 19, 2010 | 16.70 | 17.16 | 16.60 | 17.03 | 854,689 | +0.34(+2.02%) |
Aug 18, 2010 | 16.61 | 16.74 | 16.34 | 16.70 | 377,195 | +0.17(+1.02%) |
Aug 17, 2010 | 15.94 | 16.63 | 15.93 | 16.53 | 725,006 | +0.62(+3.90%) |
Aug 16, 2010 | 15.46 | 15.91 | 15.43 | 15.91 | 351,569 | +0.37(+2.39%) |
Aug 13, 2010 | 15.53 | 15.90 | 15.41 | 15.54 | 305,599 | -0.10(-0.62%) |
Aug 12, 2010 | 15.55 | 15.83 | 15.41 | 15.63 | 428,577 | -0.11(-0.68%) |
Aug 11, 2010 | 15.94 | 15.94 | 15.62 | 15.74 | 441,711 | -0.34(-2.09%) |
Aug 10, 2010 | 16.39 | 16.39 | 15.84 | 16.08 | 757,335 | -0.60(-3.61%) |
Aug 09, 2010 | 15.20 | 16.78 | 15.19 | 16.68 | 1,456,673 | +1.66(+11.03%) |
Aug 06, 2010 | 15.19 | 15.32 | 14.83 | 15.02 | 278,570 | -0.31(-2.02%) |
Aug 05, 2010 | 15.11 | 15.33 | 14.88 | 15.33 | 209,246 | +0.06(+0.41%) |
Aug 04, 2010 | 15.07 | 15.36 | 14.98 | 15.27 | 227,509 | +0.23(+1.53%) |
Aug 03, 2010 | 14.92 | 15.25 | 14.77 | 15.04 | 261,140 | +0.13(+0.89%) |
Aug 02, 2010 | 15.01 | 15.11 | 14.71 | 14.91 | 394,028 | +0.19(+1.32%) |
Jul 30, 2010 | 14.61 | 14.83 | 14.50 | 14.71 | 218,898 | -0.03(-0.18%) |
Jul 29, 2010 | 15.06 | 15.32 | 14.55 | 14.74 | 169,359 | -0.20(-1.36%) |
Jul 28, 2010 | 15.37 | 15.46 | 14.77 | 14.94 | 288,016 | -0.43(-2.77%) |
Jul 27, 2010 | 15.70 | 15.86 | 15.23 | 15.37 | 574,844 | -0.32(-2.03%) |
Jul 26, 2010 | 14.98 | 15.70 | 14.83 | 15.69 | 812,793 | +0.85(+5.73%) |
Jul 23, 2010 | 14.46 | 15.00 | 14.27 | 14.84 | 691,408 | +0.24(+1.64%) |
Jul 22, 2010 | 14.39 | 14.62 | 14.18 | 14.60 | 224,788 | +0.33(+2.30%) |
Jul 21, 2010 | 14.62 | 14.71 | 14.17 | 14.27 | 325,418 | -0.35(-2.36%) |
Jul 20, 2010 | 13.69 | 14.69 | 13.69 | 14.62 | 506,738 | +0.74(+5.36%) |
Jul 19, 2010 | 13.64 | 13.99 | 13.39 | 13.87 | 174,463 | +0.27(+1.95%) |
Jul 16, 2010 | 14.08 | 14.12 | 13.60 | 13.61 | 341,735 | -0.52(-3.70%) |
Jul 15, 2010 | 14.47 | 14.49 | 13.95 | 14.13 | 147,381 | -0.28(-1.97%) |
Jul 14, 2010 | 14.33 | 14.47 | 14.28 | 14.41 | 252,457 | +0.08(+0.56%) |
Jul 13, 2010 | 14.22 | 14.39 | 14.04 | 14.33 | 367,091 | +0.26(+1.83%) |
Jul 12, 2010 | 14.04 | 14.26 | 13.85 | 14.07 | 184,905 | +0.02(+0.13%) |
Jul 09, 2010 | 13.72 | 14.07 | 13.61 | 14.06 | 211,280 | +0.27(+1.93%) |
Jul 08, 2010 | 13.97 | 13.99 | 13.54 | 13.79 | 350,426 | -0.01(-0.06%) |
Jul 07, 2010 | 13.38 | 13.82 | 13.30 | 13.80 | 245,962 | +0.46(+3.45%) |
Jul 06, 2010 | 13.73 | 13.89 | 13.33 | 13.34 | 451,957 | -0.21(-1.57%) |
Jul 02, 2010 | 13.72 | 13.74 | 13.36 | 13.55 | 395,774 | +0.01(+0.07%) |