Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.68 | 17.84 | 17.64 | 17.83 | 1,755,428 | +0.24(+1.36%) |
Sep 29, 2010 | 17.67 | 17.72 | 17.55 | 17.59 | 1,610,063 | -0.09(-0.53%) |
Sep 28, 2010 | 17.21 | 17.72 | 17.05 | 17.68 | 1,878,444 | +0.45(+2.59%) |
Sep 27, 2010 | 17.33 | 17.45 | 17.13 | 17.24 | 748,186 | -0.09(-0.51%) |
Sep 24, 2010 | 17.28 | 17.45 | 17.15 | 17.33 | 779,788 | +0.33(+1.96%) |
Sep 23, 2010 | 17.05 | 17.14 | 16.91 | 16.99 | 869,086 | -0.25(-1.46%) |
Sep 22, 2010 | 17.31 | 17.46 | 17.07 | 17.24 | 774,720 | -0.11(-0.65%) |
Sep 21, 2010 | 17.40 | 17.50 | 17.18 | 17.36 | 1,662,411 | -0.05(-0.29%) |
Sep 20, 2010 | 17.18 | 17.51 | 17.16 | 17.41 | 647,785 | +0.19(+1.13%) |
Sep 17, 2010 | 17.21 | 17.37 | 17.15 | 17.21 | 725,267 | -0.03(-0.15%) |
Sep 15, 2010 | 17.21 | 17.36 | 17.17 | 17.24 | 1,863,706 | -0.02(-0.11%) |
Sep 14, 2010 | 17.24 | 17.40 | 17.12 | 17.26 | 688,446 | +0.04(+0.22%) |
Sep 13, 2010 | 17.18 | 17.26 | 17.00 | 17.22 | 1,559,536 | +0.19(+1.14%) |
Sep 10, 2010 | 16.90 | 17.06 | 16.88 | 17.02 | 1,066,543 | +0.19(+1.16%) |
Sep 09, 2010 | 17.17 | 17.17 | 16.74 | 16.83 | 1,161,806 | -0.09(-0.56%) |
Sep 08, 2010 | 16.82 | 17.26 | 16.78 | 16.92 | 1,602,865 | +0.21(+1.24%) |
Sep 07, 2010 | 17.16 | 17.21 | 16.72 | 16.72 | 2,388,413 | -0.43(-2.53%) |
Sep 03, 2010 | 17.09 | 17.47 | 17.09 | 17.15 | 1,047,950 | +0.27(+1.60%) |
Sep 02, 2010 | 16.74 | 16.94 | 16.67 | 16.88 | 924,729 | +0.18(+1.05%) |
Sep 01, 2010 | 16.40 | 16.77 | 16.30 | 16.70 | 1,894,303 | +0.64(+3.99%) |
Aug 31, 2010 | 16.07 | 16.15 | 15.80 | 16.06 | 2,545 | +0.08(+0.47%) |
Aug 30, 2010 | 16.12 | 16.25 | 15.96 | 15.99 | 1,898,819 | -0.15(-0.94%) |
Aug 27, 2010 | 16.14 | 16.19 | 15.72 | 16.14 | 1,803,492 | +0.38(+2.43%) |
Aug 26, 2010 | 15.79 | 15.96 | 15.70 | 15.75 | 965,842 | +0.06(+0.40%) |
Aug 25, 2010 | 15.37 | 15.72 | 15.31 | 15.69 | 1,102,134 | +0.18(+1.18%) |
Aug 24, 2010 | 15.65 | 15.85 | 15.46 | 15.51 | 1,451,222 | -0.42(-2.64%) |
Aug 23, 2010 | 16.10 | 16.25 | 15.92 | 15.93 | 816,073 | -0.08(-0.47%) |
Aug 20, 2010 | 15.98 | 16.08 | 15.77 | 16.01 | 658,182 | -0.07(-0.43%) |
Aug 19, 2010 | 16.20 | 16.23 | 15.81 | 16.08 | 1,271,155 | -0.30(-1.80%) |
Aug 18, 2010 | 16.43 | 16.47 | 16.15 | 16.37 | 1,373,095 | -0.01(-0.08%) |
Aug 17, 2010 | 16.06 | 16.45 | 15.98 | 16.38 | 936,811 | +0.44(+2.76%) |
Aug 16, 2010 | 15.87 | 16.05 | 15.78 | 15.94 | 747,553 | +0.04(+0.28%) |
Aug 13, 2010 | 15.90 | 16.05 | 15.62 | 15.90 | 1,238,025 | +0.17(+1.08%) |
Aug 12, 2010 | 15.59 | 15.89 | 15.59 | 15.73 | 1,183,991 | -0.14(-0.87%) |
Aug 11, 2010 | 16.04 | 16.06 | 15.84 | 15.87 | 1,538,510 | -0.67(-4.03%) |
Aug 10, 2010 | 16.53 | 16.69 | 16.53 | 16.53 | 636 | -0.26(-1.57%) |
Aug 09, 2010 | 16.31 | 16.87 | 16.19 | 16.80 | 2,598,069 | +0.63(+3.93%) |
Aug 06, 2010 | 16.16 | 16.25 | 15.98 | 16.16 | 1,481,243 | -0.25(-1.53%) |
Aug 05, 2010 | 16.08 | 16.43 | 16.08 | 16.41 | 1,700,959 | +0.17(+1.04%) |
Aug 04, 2010 | 16.22 | 16.35 | 16.12 | 16.25 | 1,357,603 | +0.01(+0.04%) |
Aug 03, 2010 | 16.04 | 16.43 | 15.99 | 16.24 | 2,296,378 | +0.05(+0.31%) |
Aug 02, 2010 | 15.90 | 16.19 | 15.86 | 16.19 | 1,079,752 | +0.42(+2.67%) |
Jul 30, 2010 | 15.77 | 15.92 | 15.40 | 15.77 | 1,641,784 | +0.08(+0.52%) |
Jul 29, 2010 | 15.84 | 15.88 | 15.48 | 15.69 | 852,983 | -0.03(-0.16%) |
Jul 28, 2010 | 15.80 | 15.93 | 15.64 | 15.71 | 1,375,716 | -0.09(-0.60%) |
Jul 27, 2010 | 15.91 | 16.00 | 15.71 | 15.81 | 1,275,576 | -0.05(-0.32%) |
Jul 26, 2010 | 15.52 | 15.87 | 15.52 | 15.86 | 697,812 | +0.25(+1.60%) |
Jul 23, 2010 | 15.57 | 15.65 | 15.44 | 15.61 | 1,265,664 | +0.02(+0.12%) |
Jul 22, 2010 | 15.26 | 15.63 | 15.17 | 15.59 | 1,389,625 | +0.53(+3.53%) |
Jul 21, 2010 | 15.49 | 15.50 | 14.97 | 15.05 | 1,399,768 | -0.29(-1.87%) |
Jul 20, 2010 | 14.84 | 15.34 | 14.79 | 15.34 | 1,668,100 | +0.33(+2.21%) |
Jul 19, 2010 | 14.83 | 15.06 | 14.60 | 15.01 | 1,843,072 | +0.18(+1.22%) |
Jul 16, 2010 | 14.83 | 15.12 | 14.74 | 14.83 | 1,488,584 | -0.43(-2.79%) |
Jul 15, 2010 | 15.20 | 15.26 | 14.97 | 15.26 | 1,169,625 | +0.04(+0.25%) |
Jul 14, 2010 | 15.00 | 15.22 | 14.86 | 15.22 | 1,541,496 | +0.24(+1.63%) |
Jul 13, 2010 | 14.80 | 15.02 | 14.79 | 14.97 | 861,392 | +0.37(+2.53%) |
Jul 12, 2010 | 14.49 | 14.65 | 14.44 | 14.60 | 1,002,333 | +0.09(+0.60%) |
Jul 09, 2010 | 14.52 | 14.52 | 14.28 | 14.52 | 966,180 | +0.26(+1.84%) |
Jul 08, 2010 | 14.32 | 14.33 | 14.08 | 14.25 | 937,344 | +0.07(+0.48%) |
Jul 07, 2010 | 13.95 | 14.19 | 13.90 | 14.19 | 1,377,398 | +0.28(+1.98%) |
Jul 06, 2010 | 13.94 | 14.07 | 13.77 | 13.91 | 1,783,849 | +0.14(+1.00%) |
Jul 02, 2010 | 13.77 | 14.01 | 13.68 | 13.77 | 2,005,141 | +0.04(+0.27%) |