Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.52 | 18.60 | 18.27 | 18.36 | 3,442,372 | -0.06(-0.34%) |
Sep 29, 2010 | 18.48 | 18.51 | 18.36 | 18.42 | 1,991,336 | +0.00(+0.00%) |
Sep 28, 2010 | 18.34 | 18.44 | 18.15 | 18.42 | 2,502,770 | +0.21(+1.18%) |
Sep 27, 2010 | 18.46 | 18.46 | 18.19 | 18.20 | 2,764,361 | +0.19(+1.05%) |
Sep 24, 2010 | 18.01 | 18.05 | 17.91 | 18.02 | 1,767,701 | +0.30(+1.67%) |
Sep 23, 2010 | 17.78 | 17.87 | 17.67 | 17.72 | 2,120,824 | -0.16(-0.92%) |
Sep 22, 2010 | 17.95 | 18.07 | 17.82 | 17.88 | 3,467,713 | +0.03(+0.18%) |
Sep 21, 2010 | 17.86 | 17.98 | 17.71 | 17.85 | 1,942,137 | +0.08(+0.43%) |
Sep 20, 2010 | 17.54 | 17.82 | 17.50 | 17.78 | 1,482,972 | +0.47(+2.70%) |
Sep 17, 2010 | 17.31 | 17.59 | 17.28 | 17.31 | 1,894,630 | -0.32(-1.82%) |
Sep 15, 2010 | 17.43 | 17.65 | 17.40 | 17.63 | 1,563,925 | +0.11(+0.65%) |
Sep 14, 2010 | 17.35 | 17.61 | 17.30 | 17.52 | 1,731,893 | +0.23(+1.35%) |
Sep 13, 2010 | 17.37 | 17.38 | 17.23 | 17.28 | 1,326,679 | +0.01(+0.04%) |
Sep 10, 2010 | 17.23 | 17.36 | 17.21 | 17.28 | 2,534,158 | -0.02(-0.11%) |
Sep 09, 2010 | 17.30 | 17.32 | 17.18 | 17.30 | 1,456,670 | +0.16(+0.96%) |
Sep 08, 2010 | 17.06 | 17.25 | 17.05 | 17.13 | 1,611,739 | +0.24(+1.42%) |
Sep 07, 2010 | 16.99 | 17.02 | 16.87 | 16.89 | 2,012,386 | -0.23(-1.36%) |
Sep 03, 2010 | 17.12 | 17.23 | 17.00 | 17.13 | 1,343,583 | +0.03(+0.18%) |
Sep 02, 2010 | 17.02 | 17.11 | 16.99 | 17.09 | 1,482,742 | -0.03(-0.15%) |
Sep 01, 2010 | 17.01 | 17.22 | 16.99 | 17.12 | 1,802,191 | +0.38(+2.30%) |
Aug 31, 2010 | 16.72 | 16.83 | 16.62 | 16.73 | 6,024 | +0.06(+0.38%) |
Aug 30, 2010 | 16.70 | 16.86 | 16.67 | 16.67 | 1,053,634 | -0.31(-1.82%) |
Aug 27, 2010 | 16.81 | 17.00 | 16.68 | 16.98 | 2,035,846 | +0.05(+0.30%) |
Aug 26, 2010 | 16.91 | 17.01 | 16.86 | 16.93 | 2,384,473 | +0.23(+1.40%) |
Aug 25, 2010 | 16.34 | 16.76 | 16.34 | 16.70 | 3,069,823 | +0.16(+0.99%) |
Aug 24, 2010 | 16.44 | 16.61 | 16.39 | 16.53 | 2,201,354 | -0.10(-0.61%) |
Aug 23, 2010 | 16.63 | 16.80 | 16.60 | 16.63 | 3,121,072 | -0.14(-0.83%) |
Aug 20, 2010 | 16.66 | 16.79 | 16.57 | 16.77 | 2,082,803 | -0.07(-0.41%) |
Aug 19, 2010 | 17.09 | 17.11 | 16.76 | 16.84 | 1,445,568 | -0.37(-2.16%) |
Aug 18, 2010 | 17.26 | 17.29 | 17.12 | 17.21 | 1,433,267 | +0.21(+1.22%) |
Aug 17, 2010 | 16.99 | 17.12 | 16.88 | 17.01 | 1,399,924 | +0.10(+0.60%) |
Aug 16, 2010 | 16.80 | 16.95 | 16.72 | 16.91 | 2,036,419 | +0.09(+0.53%) |
Aug 13, 2010 | 16.82 | 16.97 | 16.82 | 16.82 | 2,011,703 | -0.24(-1.41%) |
Aug 12, 2010 | 16.97 | 17.12 | 16.94 | 17.06 | 1,924,901 | +0.16(+0.97%) |
Aug 11, 2010 | 16.90 | 16.99 | 16.85 | 16.89 | 2,700,596 | -0.41(-2.35%) |
Aug 10, 2010 | 17.02 | 17.40 | 16.94 | 17.30 | 2,036,456 | +0.17(+1.02%) |
Aug 09, 2010 | 17.07 | 17.21 | 17.04 | 17.12 | 1,340,288 | +0.05(+0.29%) |
Aug 06, 2010 | 17.07 | 17.12 | 16.86 | 17.07 | 3,745,794 | -0.36(-2.04%) |
Aug 05, 2010 | 17.43 | 17.51 | 17.19 | 17.43 | 3,915,663 | -0.89(-4.84%) |
Aug 04, 2010 | 18.28 | 18.36 | 18.19 | 18.32 | 1,469,404 | +0.26(+1.42%) |
Aug 03, 2010 | 17.91 | 18.10 | 17.86 | 18.06 | 3,488,345 | -0.04(-0.24%) |
Aug 02, 2010 | 18.00 | 18.14 | 17.94 | 18.10 | 2,285,031 | +0.22(+1.26%) |
Jul 30, 2010 | 17.88 | 17.95 | 17.60 | 17.88 | 1,970,664 | +0.07(+0.42%) |
Jul 29, 2010 | 17.95 | 18.04 | 17.72 | 17.81 | 2,561,672 | -0.45(-2.46%) |
Jul 28, 2010 | 18.12 | 18.38 | 18.11 | 18.25 | 1,868,210 | -0.17(-0.92%) |
Jul 27, 2010 | 18.34 | 18.49 | 18.19 | 18.42 | 2,824,281 | -0.33(-1.76%) |
Jul 26, 2010 | 18.72 | 18.82 | 18.65 | 18.75 | 1,842,174 | -0.14(-0.76%) |
Jul 23, 2010 | 18.64 | 18.90 | 18.56 | 18.90 | 2,145,623 | +0.27(+1.48%) |
Jul 22, 2010 | 18.45 | 18.72 | 18.45 | 18.62 | 2,837,078 | +0.43(+2.37%) |
Jul 21, 2010 | 18.25 | 18.37 | 18.10 | 18.19 | 3,125,415 | -0.07(-0.41%) |
Jul 20, 2010 | 17.82 | 18.28 | 17.82 | 18.27 | 5,433,147 | +0.15(+0.83%) |
Jul 19, 2010 | 18.20 | 18.25 | 18.01 | 18.12 | 1,059,073 | +0.09(+0.52%) |
Jul 16, 2010 | 18.02 | 18.27 | 17.99 | 18.02 | 1,187,015 | -0.28(-1.54%) |
Jul 15, 2010 | 18.34 | 18.44 | 18.18 | 18.30 | 1,687,128 | +0.14(+0.79%) |
Jul 14, 2010 | 18.05 | 18.25 | 17.99 | 18.16 | 1,640,507 | +0.14(+0.76%) |
Jul 13, 2010 | 17.99 | 18.14 | 17.97 | 18.02 | 1,571,880 | +0.64(+3.70%) |
Jul 12, 2010 | 17.32 | 17.47 | 17.32 | 17.38 | 1,322,463 | -0.14(-0.78%) |
Jul 09, 2010 | 17.52 | 17.53 | 17.38 | 17.52 | 1,504,614 | +0.03(+0.18%) |
Jul 08, 2010 | 17.28 | 17.51 | 17.28 | 17.49 | 1,233,202 | +0.16(+0.94%) |
Jul 07, 2010 | 16.98 | 17.37 | 16.96 | 17.32 | 1,132,880 | +0.34(+2.02%) |
Jul 06, 2010 | 16.91 | 17.05 | 16.81 | 16.98 | 2,145,495 | +0.36(+2.14%) |
Jul 02, 2010 | 16.62 | 16.79 | 16.51 | 16.62 | 1,815,632 | -0.07(-0.45%) |