Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.95 | 17.13 | 16.75 | 16.82 | 3,044,776 | +0.01(+0.05%) |
Sep 29, 2010 | 16.63 | 16.92 | 16.63 | 16.81 | 4,841,826 | +0.08(+0.48%) |
Sep 28, 2010 | 16.50 | 16.84 | 16.39 | 16.73 | 12,281,010 | +0.30(+1.84%) |
Sep 27, 2010 | 16.65 | 16.71 | 16.42 | 16.43 | 4,340,188 | -0.20(-1.18%) |
Sep 24, 2010 | 16.90 | 17.08 | 16.53 | 16.63 | 4,457,551 | -0.12(-0.69%) |
Sep 23, 2010 | 16.72 | 17.04 | 16.60 | 16.74 | 2,022,695 | -0.06(-0.37%) |
Sep 22, 2010 | 16.91 | 17.05 | 16.59 | 16.80 | 3,803,860 | -0.12(-0.73%) |
Sep 21, 2010 | 17.28 | 17.29 | 16.87 | 16.93 | 3,540,302 | -0.34(-1.96%) |
Sep 20, 2010 | 17.27 | 17.39 | 17.18 | 17.27 | 1,023,084 | +0.02(+0.10%) |
Sep 17, 2010 | 17.25 | 17.34 | 16.95 | 17.25 | 1,214,745 | +0.07(+0.41%) |
Sep 15, 2010 | 17.04 | 17.20 | 16.91 | 17.18 | 1,717,420 | +0.01(+0.05%) |
Sep 14, 2010 | 16.94 | 17.22 | 16.89 | 17.17 | 1,416,395 | +0.22(+1.31%) |
Sep 13, 2010 | 16.87 | 17.05 | 16.79 | 16.95 | 2,114,251 | +0.20(+1.22%) |
Sep 10, 2010 | 16.48 | 16.77 | 16.48 | 16.74 | 1,474,469 | +0.29(+1.78%) |
Sep 09, 2010 | 16.50 | 16.60 | 16.35 | 16.45 | 2,129,706 | +0.09(+0.54%) |
Sep 08, 2010 | 16.55 | 16.71 | 16.31 | 16.36 | 3,549,955 | -0.09(-0.54%) |
Sep 07, 2010 | 17.12 | 17.12 | 16.41 | 16.45 | 2,852,958 | -0.72(-4.20%) |
Sep 03, 2010 | 17.11 | 17.27 | 16.87 | 17.17 | 2,011,165 | +0.30(+1.79%) |
Sep 02, 2010 | 16.96 | 17.09 | 16.82 | 16.87 | 677 | -0.09(-0.52%) |
Sep 01, 2010 | 16.74 | 17.01 | 16.64 | 16.95 | 2,382,128 | +0.51(+3.08%) |
Aug 31, 2010 | 16.43 | 16.62 | 16.31 | 16.45 | 23,845 | -0.10(-0.59%) |
Aug 30, 2010 | 16.84 | 16.95 | 16.50 | 16.55 | 1,774,233 | -0.27(-1.59%) |
Aug 27, 2010 | 16.90 | 16.81 | 16.35 | 16.81 | 3,224,875 | +0.40(+2.44%) |
Aug 26, 2010 | 16.54 | 16.76 | 16.39 | 16.41 | 2,452,751 | -0.10(-0.59%) |
Aug 25, 2010 | 16.27 | 16.55 | 15.98 | 16.51 | 3,339,733 | +0.00(+0.00%) |
Aug 24, 2010 | 16.63 | 16.70 | 16.39 | 16.51 | 1,934,791 | -0.46(-2.72%) |
Aug 23, 2010 | 17.20 | 17.24 | 16.95 | 16.97 | 1,789,258 | -0.18(-1.04%) |
Aug 20, 2010 | 16.75 | 17.15 | 16.65 | 17.15 | 1,471,478 | +0.27(+1.58%) |
Aug 19, 2010 | 17.11 | 17.26 | 16.72 | 16.88 | 1,262,227 | -0.25(-1.45%) |
Aug 18, 2010 | 17.11 | 17.31 | 16.93 | 17.13 | 1,136,325 | +0.03(+0.16%) |
Aug 17, 2010 | 17.20 | 17.50 | 17.09 | 17.11 | 1,666,349 | +0.09(+0.52%) |
Aug 16, 2010 | 16.81 | 17.11 | 16.57 | 17.02 | 1,551,249 | +0.02(+0.10%) |
Aug 13, 2010 | 17.00 | 17.09 | 16.89 | 17.00 | 1,576,575 | +0.04(+0.26%) |
Aug 12, 2010 | 16.83 | 17.00 | 16.79 | 16.95 | 1,156,486 | -0.04(-0.26%) |
Aug 11, 2010 | 17.20 | 17.21 | 16.83 | 17.00 | 1,673,041 | -0.44(-2.55%) |
Aug 10, 2010 | 17.33 | 17.52 | 17.26 | 17.44 | 1,142,342 | -0.12(-0.66%) |
Aug 09, 2010 | 17.57 | 17.72 | 17.51 | 17.56 | 664,757 | +0.02(+0.10%) |
Aug 06, 2010 | 17.54 | 17.62 | 17.36 | 17.54 | 1,244,079 | -0.07(-0.40%) |
Aug 05, 2010 | 17.56 | 17.66 | 17.33 | 17.61 | 1,032,324 | +0.04(+0.20%) |
Aug 04, 2010 | 17.33 | 17.61 | 17.26 | 17.58 | 1,200,536 | +0.34(+1.96%) |
Aug 03, 2010 | 17.29 | 17.34 | 17.11 | 17.24 | 1,664,002 | -0.04(-0.26%) |
Aug 02, 2010 | 17.11 | 17.33 | 16.94 | 17.28 | 1,834,489 | +0.39(+2.32%) |
Jul 30, 2010 | 16.89 | 17.00 | 16.21 | 16.89 | 3,049,176 | +0.36(+2.15%) |
Jul 29, 2010 | 16.78 | 16.97 | 16.38 | 16.54 | 1,776,797 | -0.21(-1.27%) |
Jul 28, 2010 | 16.61 | 16.79 | 16.51 | 16.75 | 3,011,764 | +0.02(+0.11%) |
Jul 27, 2010 | 17.03 | 17.03 | 16.72 | 16.73 | 2,228,444 | -0.19(-1.10%) |
Jul 26, 2010 | 16.60 | 16.98 | 16.60 | 16.92 | 1,682,812 | +0.27(+1.60%) |
Jul 23, 2010 | 16.53 | 16.73 | 16.43 | 16.65 | 3,160,848 | +0.12(+0.75%) |
Jul 22, 2010 | 16.22 | 16.55 | 16.19 | 16.53 | 2,205,562 | +0.39(+2.42%) |
Jul 21, 2010 | 16.45 | 16.54 | 16.08 | 16.14 | 2,247,080 | -0.28(-1.73%) |
Jul 20, 2010 | 16.23 | 16.45 | 16.18 | 16.42 | 1,742,034 | +0.04(+0.22%) |
Jul 19, 2010 | 16.43 | 16.63 | 16.27 | 16.39 | 1,583,952 | +0.06(+0.38%) |
Jul 16, 2010 | 16.32 | 16.82 | 16.31 | 16.32 | 1,940,640 | -0.50(-2.96%) |
Jul 15, 2010 | 16.87 | 16.91 | 16.62 | 16.82 | 2,300,556 | +0.02(+0.11%) |
Jul 14, 2010 | 16.64 | 16.82 | 16.59 | 16.80 | 1,442,199 | +0.11(+0.64%) |
Jul 13, 2010 | 16.89 | 16.99 | 16.65 | 16.70 | 2,371,735 | +0.06(+0.37%) |
Jul 12, 2010 | 16.71 | 16.95 | 16.58 | 16.63 | 1,636,654 | -0.15(-0.90%) |
Jul 09, 2010 | 16.79 | 16.79 | 16.55 | 16.79 | 1,828,750 | +0.17(+1.02%) |
Jul 08, 2010 | 16.74 | 16.74 | 16.31 | 16.62 | 1,536,017 | +0.09(+0.54%) |
Jul 07, 2010 | 16.15 | 16.53 | 16.15 | 16.53 | 1,470,748 | +0.36(+2.26%) |
Jul 06, 2010 | 16.16 | 16.41 | 15.97 | 16.16 | 3,222,038 | +0.28(+1.73%) |
Jul 02, 2010 | 15.89 | 15.96 | 15.58 | 15.89 | 2,313,161 | +0.26(+1.65%) |