Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.83 | 17.28 | 16.83 | 16.83 | 1,839,520 | +0.08(+0.49%) |
Sep 29, 2010 | 16.50 | 16.78 | 16.40 | 16.75 | 1,075,123 | +0.21(+1.25%) |
Sep 28, 2010 | 16.55 | 16.75 | 16.28 | 16.54 | 1,015,768 | +0.09(+0.55%) |
Sep 27, 2010 | 16.52 | 16.61 | 16.35 | 16.45 | 723,685 | -0.12(-0.70%) |
Sep 24, 2010 | 16.32 | 16.57 | 16.26 | 16.57 | 851,907 | +0.47(+2.93%) |
Sep 23, 2010 | 16.34 | 16.38 | 16.06 | 16.10 | 968,454 | -0.37(-2.26%) |
Sep 22, 2010 | 16.52 | 16.68 | 16.37 | 16.47 | 810,400 | -0.11(-0.65%) |
Sep 21, 2010 | 16.88 | 16.94 | 16.56 | 16.58 | 1,046,477 | -0.35(-2.05%) |
Sep 20, 2010 | 16.50 | 16.96 | 16.47 | 16.93 | 1,025,321 | +0.50(+3.07%) |
Sep 17, 2010 | 16.45 | 16.54 | 16.25 | 16.42 | 4,488,247 | +0.11(+0.66%) |
Sep 15, 2010 | 16.03 | 16.40 | 16.01 | 16.31 | 601,053 | +0.15(+0.92%) |
Sep 14, 2010 | 16.11 | 16.39 | 16.03 | 16.16 | 676,987 | -0.01(-0.05%) |
Sep 13, 2010 | 16.05 | 16.18 | 16.03 | 16.17 | 1,094,896 | +0.22(+1.40%) |
Sep 10, 2010 | 15.78 | 15.95 | 15.73 | 15.95 | 797,563 | +0.22(+1.42%) |
Sep 09, 2010 | 16.01 | 16.07 | 15.68 | 15.73 | 912,436 | -0.12(-0.73%) |
Sep 08, 2010 | 15.70 | 16.02 | 15.68 | 15.84 | 1,190,881 | +0.20(+1.27%) |
Sep 07, 2010 | 15.93 | 15.95 | 15.51 | 15.64 | 787,731 | -0.17(-1.10%) |
Sep 03, 2010 | 15.67 | 15.97 | 15.67 | 15.82 | 1,130,094 | +0.29(+1.87%) |
Sep 02, 2010 | 15.24 | 15.55 | 15.15 | 15.53 | 1,263,565 | +0.36(+2.40%) |
Sep 01, 2010 | 14.81 | 15.17 | 14.76 | 15.16 | 1,290,922 | +0.51(+3.50%) |
Aug 31, 2010 | 14.46 | 14.72 | 14.41 | 14.65 | 1,624,819 | +0.11(+0.74%) |
Aug 30, 2010 | 14.80 | 14.82 | 14.54 | 14.54 | 821,765 | -0.37(-2.50%) |
Aug 27, 2010 | 14.66 | 14.91 | 14.42 | 14.91 | 1,494,696 | +0.34(+2.33%) |
Aug 26, 2010 | 14.84 | 14.91 | 14.57 | 14.57 | 2,060,339 | -0.17(-1.12%) |
Aug 25, 2010 | 14.77 | 14.82 | 14.36 | 14.74 | 2,153,351 | -0.13(-0.89%) |
Aug 24, 2010 | 15.25 | 15.36 | 14.82 | 14.87 | 2,751,859 | -0.59(-3.80%) |
Aug 23, 2010 | 15.87 | 15.94 | 15.46 | 15.46 | 1,036,525 | -0.33(-2.10%) |
Aug 20, 2010 | 15.73 | 15.82 | 15.58 | 15.79 | 1,286,723 | +0.12(+0.79%) |
Aug 19, 2010 | 15.81 | 15.94 | 15.64 | 15.67 | 1,272,848 | -0.26(-1.61%) |
Aug 18, 2010 | 16.28 | 16.28 | 15.89 | 15.92 | 1,833,633 | -0.41(-2.48%) |
Aug 17, 2010 | 16.13 | 16.40 | 16.01 | 16.33 | 788,137 | +0.31(+1.96%) |
Aug 16, 2010 | 15.89 | 16.16 | 15.86 | 16.01 | 606,024 | +0.06(+0.36%) |
Aug 13, 2010 | 16.04 | 16.14 | 15.95 | 15.96 | 794,581 | -0.10(-0.62%) |
Aug 12, 2010 | 15.87 | 16.06 | 15.61 | 16.06 | 1,029,782 | -0.07(-0.41%) |
Aug 11, 2010 | 16.42 | 16.46 | 16.09 | 16.12 | 1,785,097 | -0.52(-3.13%) |
Aug 10, 2010 | 16.77 | 16.77 | 16.43 | 16.64 | 1,211,628 | -0.33(-1.95%) |
Aug 09, 2010 | 16.59 | 16.97 | 16.52 | 16.97 | 1,111,807 | +0.42(+2.55%) |
Aug 06, 2010 | 16.24 | 16.56 | 16.08 | 16.55 | 1,339,372 | +0.12(+0.70%) |
Aug 05, 2010 | 16.27 | 16.49 | 16.06 | 16.44 | 892,864 | +0.04(+0.25%) |
Aug 04, 2010 | 16.21 | 16.40 | 15.95 | 16.40 | 1,909,482 | +0.25(+1.54%) |
Aug 03, 2010 | 16.14 | 16.31 | 16.07 | 16.15 | 1,713,137 | -0.01(-0.05%) |
Aug 02, 2010 | 16.01 | 16.30 | 15.98 | 16.16 | 2,260,414 | +0.28(+1.77%) |
Jul 30, 2010 | 15.87 | 16.01 | 15.73 | 15.87 | 2,588,133 | -0.13(-0.83%) |
Jul 29, 2010 | 16.30 | 16.53 | 15.93 | 16.01 | 1,831,641 | -0.15(-0.92%) |
Jul 28, 2010 | 16.49 | 16.55 | 16.11 | 16.16 | 2,821,681 | -0.31(-1.91%) |
Jul 27, 2010 | 16.68 | 16.84 | 16.46 | 16.47 | 3,165,373 | -0.17(-0.99%) |
Jul 26, 2010 | 16.47 | 16.64 | 16.37 | 16.64 | 1,974,620 | +0.14(+0.85%) |
Jul 23, 2010 | 16.47 | 16.59 | 16.31 | 16.49 | 2,475,652 | -0.07(-0.40%) |
Jul 22, 2010 | 16.63 | 16.95 | 16.45 | 16.56 | 3,221,187 | -0.41(-2.39%) |
Jul 21, 2010 | 18.12 | 18.12 | 16.94 | 16.97 | 1,499,776 | -0.89(-5.00%) |
Jul 20, 2010 | 17.14 | 17.89 | 17.03 | 17.86 | 918,519 | +0.44(+2.52%) |
Jul 19, 2010 | 17.47 | 17.48 | 17.17 | 17.42 | 473,454 | +0.03(+0.19%) |
Jul 16, 2010 | 17.87 | 17.87 | 17.35 | 17.39 | 970,824 | -0.62(-3.45%) |
Jul 15, 2010 | 18.08 | 18.10 | 17.77 | 18.01 | 616,381 | -0.04(-0.23%) |
Jul 14, 2010 | 18.24 | 18.25 | 17.89 | 18.05 | 1,127,020 | -0.20(-1.09%) |
Jul 13, 2010 | 18.06 | 18.33 | 17.89 | 18.25 | 887,820 | +0.32(+1.80%) |
Jul 12, 2010 | 17.98 | 18.28 | 17.86 | 17.93 | 655,066 | -0.19(-1.05%) |
Jul 09, 2010 | 17.85 | 18.19 | 17.80 | 18.12 | 764,489 | +0.20(+1.11%) |
Jul 08, 2010 | 18.03 | 18.12 | 17.67 | 17.92 | 842,368 | +0.07(+0.37%) |
Jul 07, 2010 | 16.88 | 17.87 | 16.88 | 17.85 | 1,158,345 | +1.04(+6.20%) |
Jul 06, 2010 | 17.04 | 17.18 | 16.69 | 16.81 | 799,030 | +0.03(+0.20%) |
Jul 02, 2010 | 17.01 | 17.03 | 16.69 | 16.78 | 494,609 | -0.12(-0.69%) |