Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.99 | 19.10 | 18.66 | 18.80 | 3,756 | -0.07(-0.39%) |
Sep 29, 2010 | 18.80 | 18.99 | 18.78 | 18.88 | 1,174,516 | +0.10(+0.51%) |
Sep 28, 2010 | 18.53 | 18.83 | 18.32 | 18.78 | 829 | +0.28(+1.51%) |
Sep 27, 2010 | 18.60 | 18.63 | 18.50 | 18.50 | 925,318 | -0.02(-0.12%) |
Sep 24, 2010 | 18.39 | 18.58 | 18.33 | 18.52 | 1,345,477 | +0.36(+1.97%) |
Sep 23, 2010 | 18.16 | 18.29 | 18.03 | 18.17 | 5,729 | -0.27(-1.44%) |
Sep 22, 2010 | 18.56 | 18.65 | 18.37 | 18.43 | 1,848,783 | +0.03(+0.14%) |
Sep 21, 2010 | 18.44 | 18.54 | 18.14 | 18.41 | 8,455 | +0.22(+1.22%) |
Sep 20, 2010 | 17.91 | 18.24 | 17.86 | 18.18 | 1,476,583 | +0.45(+2.56%) |
Sep 17, 2010 | 17.73 | 17.90 | 17.60 | 17.73 | 1,515,562 | -0.22(-1.24%) |
Sep 15, 2010 | 17.86 | 17.98 | 17.76 | 17.95 | 748,417 | -0.08(-0.47%) |
Sep 14, 2010 | 17.80 | 18.11 | 17.69 | 18.04 | 1,219,127 | +0.08(+0.47%) |
Sep 13, 2010 | 17.84 | 17.97 | 17.84 | 17.95 | 992,619 | +0.32(+1.82%) |
Sep 10, 2010 | 17.69 | 17.74 | 17.63 | 17.63 | 1,235,156 | +0.02(+0.12%) |
Sep 09, 2010 | 17.71 | 17.76 | 17.56 | 17.61 | 1,228 | +0.13(+0.75%) |
Sep 08, 2010 | 17.42 | 17.63 | 17.41 | 17.48 | 2,134 | +0.15(+0.85%) |
Sep 07, 2010 | 17.47 | 17.48 | 17.31 | 17.33 | 787,609 | -0.54(-3.02%) |
Sep 03, 2010 | 17.80 | 17.87 | 17.72 | 17.87 | 1,104,764 | +0.38(+2.17%) |
Sep 02, 2010 | 17.38 | 17.51 | 17.36 | 17.50 | 939 | +0.16(+0.92%) |
Sep 01, 2010 | 17.18 | 17.40 | 17.16 | 17.33 | 1,052,818 | +0.63(+3.76%) |
Aug 31, 2010 | 16.70 | 16.88 | 16.64 | 16.71 | 1,382 | +0.11(+0.66%) |
Aug 30, 2010 | 16.76 | 16.85 | 16.59 | 16.60 | 799,621 | -0.36(-2.14%) |
Aug 27, 2010 | 16.96 | 16.98 | 16.46 | 16.96 | 1,387,729 | +0.35(+2.08%) |
Aug 26, 2010 | 16.66 | 16.84 | 16.53 | 16.61 | 1,261,630 | +0.11(+0.69%) |
Aug 25, 2010 | 16.30 | 16.56 | 16.22 | 16.50 | 3,564 | -0.04(-0.23%) |
Aug 24, 2010 | 16.51 | 16.62 | 16.33 | 16.54 | 2,539 | -0.21(-1.26%) |
Aug 23, 2010 | 16.85 | 17.02 | 16.73 | 16.75 | 778,974 | -0.02(-0.13%) |
Aug 20, 2010 | 16.77 | 16.81 | 16.69 | 16.77 | 1,092,980 | -0.18(-1.05%) |
Aug 19, 2010 | 17.30 | 17.36 | 16.89 | 16.95 | 3,014 | -0.49(-2.81%) |
Aug 18, 2010 | 17.42 | 17.54 | 17.29 | 17.44 | 2,644 | -0.08(-0.43%) |
Aug 17, 2010 | 17.50 | 17.61 | 17.38 | 17.51 | 1,124 | +0.22(+1.29%) |
Aug 16, 2010 | 17.16 | 17.40 | 17.14 | 17.29 | 1,012,926 | +0.04(+0.24%) |
Aug 13, 2010 | 17.25 | 17.46 | 17.21 | 17.25 | 953,116 | -0.06(-0.37%) |
Aug 12, 2010 | 17.27 | 17.44 | 17.23 | 17.31 | 1,228,336 | -0.11(-0.65%) |
Aug 11, 2010 | 17.74 | 17.74 | 17.39 | 17.42 | 237 | -0.96(-5.21%) |
Aug 10, 2010 | 18.19 | 18.46 | 18.03 | 18.38 | 1,771 | -0.12(-0.64%) |
Aug 09, 2010 | 18.53 | 18.55 | 18.42 | 18.50 | 1,160,756 | +0.11(+0.57%) |
Aug 06, 2010 | 18.39 | 18.44 | 18.13 | 18.39 | 1,678,681 | +0.08(+0.41%) |
Aug 05, 2010 | 18.28 | 18.32 | 18.14 | 18.32 | 1,035,010 | +0.17(+0.95%) |
Aug 04, 2010 | 18.17 | 18.32 | 18.04 | 18.14 | 547 | +0.18(+0.99%) |
Aug 03, 2010 | 17.84 | 18.06 | 17.77 | 17.97 | 2,295 | -0.03(-0.16%) |
Aug 02, 2010 | 17.66 | 18.05 | 17.63 | 18.00 | 1,742,445 | +0.75(+4.33%) |
Jul 30, 2010 | 17.25 | 17.40 | 17.05 | 17.25 | 1,046,680 | +0.01(+0.07%) |
Jul 29, 2010 | 17.52 | 17.60 | 17.11 | 17.24 | 3,599 | +0.06(+0.34%) |
Jul 28, 2010 | 17.26 | 17.39 | 17.14 | 17.18 | 1,673,345 | -0.18(-1.04%) |
Jul 27, 2010 | 17.39 | 17.47 | 17.21 | 17.36 | 7,726 | +0.07(+0.39%) |
Jul 26, 2010 | 17.06 | 17.29 | 16.99 | 17.29 | 899,408 | +0.27(+1.56%) |
Jul 23, 2010 | 16.78 | 17.07 | 16.70 | 17.03 | 1,712,224 | +0.02(+0.10%) |
Jul 22, 2010 | 16.78 | 17.11 | 16.78 | 17.01 | 4,214 | +0.73(+4.51%) |
Jul 21, 2010 | 16.77 | 16.77 | 16.20 | 16.28 | 2,361,322 | -0.50(-2.97%) |
Jul 20, 2010 | 16.36 | 16.78 | 16.33 | 16.77 | 8,584 | -0.05(-0.30%) |
Jul 19, 2010 | 16.90 | 16.94 | 16.69 | 16.82 | 1,338,162 | +0.26(+1.55%) |
Jul 16, 2010 | 16.57 | 16.97 | 16.53 | 16.57 | 1,406,241 | -0.60(-3.51%) |
Jul 15, 2010 | 17.13 | 17.20 | 16.84 | 17.17 | 1,847,798 | +0.21(+1.22%) |
Jul 14, 2010 | 16.84 | 17.09 | 16.80 | 16.96 | 830 | -0.03(-0.15%) |
Jul 13, 2010 | 16.85 | 17.04 | 16.78 | 16.99 | 5,437 | +0.45(+2.73%) |
Jul 12, 2010 | 16.45 | 16.64 | 16.43 | 16.54 | 1,108,988 | -0.19(-1.11%) |
Jul 09, 2010 | 16.72 | 16.76 | 16.57 | 16.72 | 1,112,714 | +0.00(+0.03%) |
Jul 08, 2010 | 16.57 | 16.72 | 16.42 | 16.72 | 24,917 | +0.19(+1.12%) |
Jul 07, 2010 | 16.10 | 16.54 | 16.09 | 16.53 | 2,163,689 | +0.56(+3.51%) |
Jul 06, 2010 | 16.10 | 16.27 | 15.83 | 15.97 | 498 | +0.28(+1.77%) |
Jul 02, 2010 | 15.69 | 15.97 | 15.58 | 15.69 | 2,832,499 | +0.11(+0.68%) |