Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.78 | 19.46 | 18.68 | 18.78 | 14,122 | -0.11(-0.59%) |
Sep 29, 2010 | 19.57 | 19.57 | 18.57 | 18.90 | 1,153,239 | -0.69(-3.52%) |
Sep 28, 2010 | 19.58 | 19.63 | 19.28 | 19.58 | 16,927 | +0.11(+0.56%) |
Sep 27, 2010 | 19.67 | 19.67 | 19.43 | 19.48 | 340,396 | -0.13(-0.68%) |
Sep 24, 2010 | 19.41 | 19.61 | 19.29 | 19.61 | 717,910 | +0.50(+2.59%) |
Sep 23, 2010 | 19.36 | 19.39 | 19.05 | 19.11 | 3,253 | -0.34(-1.75%) |
Sep 22, 2010 | 19.93 | 20.14 | 19.31 | 19.45 | 653,560 | -0.65(-3.21%) |
Sep 21, 2010 | 20.11 | 20.29 | 20.02 | 20.10 | 812,868 | -0.09(-0.44%) |
Sep 20, 2010 | 19.80 | 20.20 | 19.56 | 20.19 | 695,111 | +0.38(+1.90%) |
Sep 17, 2010 | 19.81 | 20.02 | 19.70 | 19.81 | 868,747 | -0.12(-0.61%) |
Sep 15, 2010 | 19.67 | 19.98 | 19.54 | 19.93 | 405,490 | +0.19(+0.99%) |
Sep 14, 2010 | 19.78 | 19.95 | 19.73 | 19.74 | 250,761 | -0.15(-0.75%) |
Sep 13, 2010 | 19.46 | 19.92 | 19.35 | 19.89 | 552,879 | +0.65(+3.37%) |
Sep 10, 2010 | 19.17 | 19.26 | 18.90 | 19.24 | 539,224 | +0.03(+0.17%) |
Sep 09, 2010 | 19.37 | 19.41 | 19.13 | 19.21 | 331,146 | +0.08(+0.40%) |
Sep 08, 2010 | 18.98 | 19.18 | 18.91 | 19.13 | 316,106 | +0.14(+0.75%) |
Sep 07, 2010 | 19.20 | 19.25 | 18.84 | 18.99 | 2,649 | -0.33(-1.70%) |
Sep 03, 2010 | 18.73 | 19.35 | 18.62 | 19.32 | 574,787 | +0.76(+4.11%) |
Sep 02, 2010 | 18.23 | 18.62 | 18.08 | 18.55 | 1,318 | +0.26(+1.44%) |
Sep 01, 2010 | 17.73 | 18.29 | 17.73 | 18.29 | 491,090 | +0.73(+4.18%) |
Aug 31, 2010 | 17.56 | 18.08 | 17.48 | 17.56 | 2,218 | -0.45(-2.52%) |
Aug 30, 2010 | 18.54 | 18.63 | 17.97 | 18.01 | 439,041 | -0.62(-3.35%) |
Aug 27, 2010 | 18.64 | 18.67 | 18.22 | 18.64 | 341,310 | +0.30(+1.64%) |
Aug 26, 2010 | 18.47 | 18.58 | 18.31 | 18.34 | 1,855 | -0.13(-0.68%) |
Aug 25, 2010 | 18.26 | 18.55 | 18.16 | 18.46 | 1,838 | +0.17(+0.91%) |
Aug 24, 2010 | 18.32 | 18.59 | 18.21 | 18.29 | 7,465 | -0.19(-1.03%) |
Aug 23, 2010 | 18.67 | 18.73 | 18.44 | 18.49 | 371,608 | -0.06(-0.31%) |
Aug 20, 2010 | 18.33 | 18.63 | 18.21 | 18.54 | 446,600 | +0.15(+0.79%) |
Aug 19, 2010 | 18.65 | 18.75 | 18.38 | 18.40 | 6,415 | -0.29(-1.54%) |
Aug 18, 2010 | 18.77 | 19.05 | 18.64 | 18.68 | 28,602 | -0.06(-0.32%) |
Aug 17, 2010 | 18.45 | 18.81 | 18.34 | 18.75 | 4,428 | +0.41(+2.24%) |
Aug 16, 2010 | 18.25 | 18.53 | 18.22 | 18.34 | 414,380 | -0.00(-0.02%) |
Aug 13, 2010 | 18.34 | 18.64 | 18.29 | 18.34 | 675,101 | -0.29(-1.57%) |
Aug 12, 2010 | 18.08 | 18.79 | 18.04 | 18.63 | 1,126,293 | +0.29(+1.59%) |
Aug 11, 2010 | 17.93 | 18.36 | 17.67 | 18.34 | 1,585,666 | +0.22(+1.23%) |
Aug 10, 2010 | 18.93 | 19.07 | 17.78 | 18.12 | 1,227,783 | -0.92(-4.82%) |
Aug 09, 2010 | 18.75 | 19.06 | 18.66 | 19.03 | 972,881 | +0.30(+1.58%) |
Aug 06, 2010 | 18.74 | 19.30 | 18.58 | 18.74 | 1,058,932 | -0.60(-3.11%) |
Aug 05, 2010 | 19.37 | 19.53 | 19.30 | 19.34 | 351,183 | -0.15(-0.79%) |
Aug 04, 2010 | 19.31 | 19.52 | 19.26 | 19.49 | 545,600 | +0.21(+1.09%) |
Aug 03, 2010 | 19.35 | 19.49 | 19.19 | 19.28 | 708,398 | -0.15(-0.75%) |
Aug 02, 2010 | 18.99 | 19.43 | 18.93 | 19.43 | 661,572 | +0.62(+3.32%) |
Jul 30, 2010 | 18.80 | 18.97 | 18.51 | 18.80 | 576,276 | -0.21(-1.09%) |
Jul 29, 2010 | 19.05 | 19.20 | 18.70 | 19.01 | 458,665 | +0.04(+0.19%) |
Jul 28, 2010 | 18.97 | 19.40 | 18.91 | 18.97 | 2,979 | -0.34(-1.79%) |
Jul 27, 2010 | 19.58 | 19.69 | 19.13 | 19.32 | 653,966 | -0.21(-1.10%) |
Jul 26, 2010 | 18.93 | 19.53 | 18.83 | 19.53 | 650,992 | +0.71(+3.77%) |
Jul 23, 2010 | 18.46 | 19.08 | 18.44 | 18.82 | 841,808 | +0.26(+1.40%) |
Jul 22, 2010 | 18.28 | 18.59 | 18.28 | 18.56 | 813,203 | +0.51(+2.83%) |
Jul 21, 2010 | 18.50 | 18.57 | 18.03 | 18.05 | 672,880 | -0.34(-1.83%) |
Jul 20, 2010 | 17.95 | 18.41 | 17.86 | 18.39 | 657,227 | +0.21(+1.16%) |
Jul 19, 2010 | 18.06 | 18.22 | 17.91 | 18.18 | 474,986 | +0.15(+0.81%) |
Jul 16, 2010 | 18.03 | 18.60 | 18.01 | 18.03 | 1,111,791 | -0.67(-3.56%) |
Jul 15, 2010 | 19.00 | 19.00 | 18.44 | 18.70 | 1,161,641 | -0.20(-1.05%) |
Jul 14, 2010 | 19.08 | 19.11 | 18.75 | 18.90 | 667,998 | -0.19(-1.00%) |
Jul 13, 2010 | 19.09 | 19.16 | 18.75 | 19.09 | 7,285 | +0.68(+3.71%) |
Jul 12, 2010 | 18.66 | 18.68 | 18.39 | 18.40 | 806,553 | -0.27(-1.44%) |
Jul 09, 2010 | 18.67 | 18.71 | 18.32 | 18.67 | 1,050,626 | +0.37(+2.04%) |
Jul 08, 2010 | 18.30 | 18.49 | 18.16 | 18.30 | 1,253,189 | +0.21(+1.17%) |
Jul 07, 2010 | 17.64 | 18.10 | 17.57 | 18.09 | 1,327,131 | +0.52(+2.96%) |
Jul 06, 2010 | 17.57 | 17.85 | 17.40 | 17.57 | 5,052 | +0.04(+0.26%) |
Jul 02, 2010 | 17.52 | 17.85 | 17.46 | 17.52 | 1,111,003 | -0.21(-1.19%) |