Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.56 | 19.87 | 19.07 | 19.64 | 230,254 | +0.14(+0.72%) |
Sep 29, 2010 | 19.79 | 19.97 | 19.34 | 19.50 | 279,548 | -0.37(-1.86%) |
Sep 28, 2010 | 19.82 | 19.90 | 19.34 | 19.87 | 188,886 | +0.01(+0.05%) |
Sep 27, 2010 | 20.00 | 20.44 | 19.36 | 19.86 | 562,441 | +0.32(+1.64%) |
Sep 24, 2010 | 18.43 | 20.32 | 18.43 | 19.54 | 1,324,381 | +1.42(+7.84%) |
Sep 23, 2010 | 18.25 | 18.40 | 18.05 | 18.12 | 88,549 | -0.20(-1.09%) |
Sep 22, 2010 | 18.54 | 18.54 | 18.20 | 18.32 | 141,374 | -0.20(-1.08%) |
Sep 21, 2010 | 18.55 | 18.64 | 18.28 | 18.52 | 228,291 | +0.09(+0.49%) |
Sep 20, 2010 | 18.00 | 18.47 | 17.95 | 18.43 | 369,549 | +0.68(+3.83%) |
Sep 17, 2010 | 18.01 | 18.05 | 17.51 | 17.75 | 342,159 | +0.06(+0.34%) |
Sep 15, 2010 | 17.21 | 17.80 | 17.12 | 17.69 | 487,458 | +0.50(+2.91%) |
Sep 14, 2010 | 17.01 | 17.19 | 16.68 | 17.19 | 525,597 | +0.28(+1.66%) |
Sep 13, 2010 | 16.56 | 17.16 | 16.56 | 16.91 | 779,342 | +0.54(+3.30%) |
Sep 10, 2010 | 16.66 | 16.82 | 15.80 | 16.37 | 494,606 | -0.27(-1.62%) |
Sep 09, 2010 | 17.14 | 17.14 | 16.51 | 16.64 | 404,448 | -0.27(-1.60%) |
Sep 08, 2010 | 17.00 | 17.06 | 16.69 | 16.91 | 487,271 | -0.05(-0.29%) |
Sep 07, 2010 | 17.08 | 17.16 | 16.87 | 16.96 | 209,104 | -0.16(-0.93%) |
Sep 03, 2010 | 17.02 | 17.30 | 16.95 | 17.12 | 287,454 | +0.19(+1.12%) |
Sep 02, 2010 | 17.01 | 17.43 | 16.90 | 16.93 | 329,460 | -0.14(-0.82%) |
Sep 01, 2010 | 16.84 | 17.10 | 16.75 | 17.07 | 443,379 | +0.50(+3.02%) |
Aug 31, 2010 | 16.06 | 16.99 | 16.06 | 16.57 | 593,828 | +0.44(+2.73%) |
Aug 30, 2010 | 15.75 | 16.41 | 15.75 | 16.13 | 293,897 | +0.35(+2.22%) |
Aug 27, 2010 | 15.53 | 15.84 | 15.20 | 15.78 | 153,313 | +0.34(+2.20%) |
Aug 26, 2010 | 15.67 | 15.67 | 15.20 | 15.44 | 239,205 | -0.21(-1.34%) |
Aug 25, 2010 | 15.42 | 15.65 | 15.14 | 15.65 | 201,163 | +0.00(+0.00%) |
Aug 24, 2010 | 15.46 | 15.81 | 15.30 | 15.65 | 197,449 | -0.07(-0.45%) |
Aug 23, 2010 | 15.22 | 16.04 | 15.22 | 15.72 | 339,256 | +0.65(+4.31%) |
Aug 20, 2010 | 14.80 | 15.14 | 14.73 | 15.07 | 234,419 | +0.20(+1.34%) |
Aug 19, 2010 | 15.02 | 15.17 | 14.82 | 14.87 | 152,541 | -0.16(-1.06%) |
Aug 18, 2010 | 14.71 | 15.11 | 14.60 | 15.03 | 93,419 | +0.24(+1.62%) |
Aug 17, 2010 | 14.93 | 15.00 | 14.74 | 14.79 | 285,135 | -0.08(-0.54%) |
Aug 16, 2010 | 14.88 | 15.02 | 14.65 | 14.87 | 288,279 | -0.10(-0.67%) |
Aug 13, 2010 | 14.96 | 15.15 | 14.72 | 14.97 | 242,006 | -0.06(-0.40%) |
Aug 12, 2010 | 14.90 | 15.10 | 14.67 | 15.03 | 167,211 | -0.08(-0.53%) |
Aug 11, 2010 | 15.33 | 15.33 | 14.88 | 15.11 | 399,716 | -0.57(-3.64%) |
Aug 10, 2010 | 16.08 | 16.08 | 15.54 | 15.68 | 450,724 | -0.44(-2.73%) |
Aug 09, 2010 | 16.05 | 16.17 | 16.01 | 16.12 | 216,614 | +0.18(+1.13%) |
Aug 06, 2010 | 15.56 | 15.97 | 15.35 | 15.94 | 245,720 | +0.25(+1.59%) |
Aug 05, 2010 | 16.13 | 16.19 | 15.48 | 15.69 | 644,240 | -0.54(-3.33%) |
Aug 04, 2010 | 16.49 | 16.63 | 16.01 | 16.23 | 367,324 | -0.22(-1.34%) |
Aug 03, 2010 | 16.66 | 16.74 | 16.26 | 16.45 | 259,844 | -0.36(-2.14%) |
Aug 02, 2010 | 17.09 | 17.13 | 16.62 | 16.81 | 476,121 | +0.15(+0.90%) |
Jul 30, 2010 | 16.09 | 16.68 | 15.91 | 16.66 | 373,911 | +0.46(+2.84%) |
Jul 29, 2010 | 16.80 | 16.84 | 15.86 | 16.20 | 817,648 | -0.37(-2.23%) |
Jul 28, 2010 | 17.08 | 17.08 | 16.33 | 16.57 | 349,020 | -0.43(-2.53%) |
Jul 27, 2010 | 16.98 | 17.18 | 16.43 | 17.00 | 966,947 | +0.04(+0.24%) |
Jul 26, 2010 | 17.00 | 17.00 | 16.60 | 16.96 | 1,358,943 | +0.35(+2.11%) |
Jul 23, 2010 | 15.81 | 16.68 | 15.68 | 16.61 | 2,537,050 | +1.12(+7.23%) |
Jul 22, 2010 | 16.45 | 17.26 | 15.48 | 15.49 | 11,758,118 | -7.45(-32.48%) |
Jul 21, 2010 | 23.26 | 23.44 | 22.82 | 22.94 | 774,300 | -0.03(-0.13%) |
Jul 20, 2010 | 23.83 | 24.02 | 22.79 | 22.97 | 531,284 | -1.23(-5.08%) |
Jul 19, 2010 | 24.46 | 24.63 | 24.03 | 24.20 | 251,585 | -0.11(-0.45%) |
Jul 16, 2010 | 25.36 | 25.36 | 24.11 | 24.31 | 268,458 | -1.05(-4.14%) |
Jul 15, 2010 | 24.58 | 25.63 | 24.38 | 25.36 | 609,057 | +0.68(+2.73%) |
Jul 14, 2010 | 24.21 | 25.33 | 23.81 | 24.68 | 700,419 | +0.67(+2.81%) |
Jul 13, 2010 | 23.21 | 24.25 | 23.15 | 24.01 | 321,121 | +1.25(+5.49%) |
Jul 12, 2010 | 22.55 | 23.11 | 22.32 | 22.76 | 171,372 | +0.29(+1.29%) |
Jul 09, 2010 | 22.03 | 22.49 | 22.03 | 22.47 | 88,230 | +0.47(+2.14%) |
Jul 08, 2010 | 22.53 | 22.74 | 21.98 | 22.00 | 135,340 | -0.30(-1.35%) |
Jul 07, 2010 | 21.97 | 22.63 | 21.97 | 22.30 | 288,379 | +0.38(+1.73%) |
Jul 06, 2010 | 22.57 | 22.67 | 21.79 | 21.92 | 299,425 | +0.27(+1.25%) |
Jul 02, 2010 | 21.57 | 21.90 | 21.45 | 21.65 | 88,196 | +0.15(+0.70%) |