Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.64 | 18.86 | 18.59 | 18.64 | 169,813 | -0.09(-0.48%) |
Sep 29, 2010 | 18.69 | 18.76 | 18.59 | 18.73 | 28,028 | +0.04(+0.21%) |
Sep 28, 2010 | 18.63 | 18.72 | 18.52 | 18.69 | 840 | +0.10(+0.54%) |
Sep 27, 2010 | 18.53 | 18.65 | 18.48 | 18.59 | 13,768,738 | +0.06(+0.31%) |
Sep 24, 2010 | 18.55 | 18.67 | 18.46 | 18.53 | 18,424,622 | +0.12(+0.66%) |
Sep 23, 2010 | 18.41 | 18.53 | 18.37 | 18.41 | 12,068,910 | -0.14(-0.75%) |
Sep 22, 2010 | 18.63 | 18.71 | 18.50 | 18.55 | 14,348,083 | -0.06(-0.31%) |
Sep 21, 2010 | 18.68 | 18.68 | 18.46 | 18.61 | 280 | -0.04(-0.21%) |
Sep 20, 2010 | 18.41 | 18.69 | 18.38 | 18.65 | 15,027,574 | +0.22(+1.20%) |
Sep 17, 2010 | 18.42 | 18.53 | 18.38 | 18.42 | 20,277,272 | -0.01(-0.04%) |
Sep 15, 2010 | 18.32 | 18.46 | 18.25 | 18.43 | 12,855,638 | +0.09(+0.49%) |
Sep 14, 2010 | 18.35 | 18.42 | 18.23 | 18.34 | 280 | -0.01(-0.08%) |
Sep 13, 2010 | 18.48 | 18.48 | 18.28 | 18.36 | 13,672,491 | -0.03(-0.17%) |
Sep 10, 2010 | 18.28 | 18.41 | 18.23 | 18.39 | 12,446,637 | +0.16(+0.88%) |
Sep 09, 2010 | 18.18 | 18.31 | 18.18 | 18.23 | 280 | +0.23(+1.27%) |
Sep 08, 2010 | 18.01 | 18.15 | 17.96 | 18.00 | 36,047 | -0.01(-0.08%) |
Sep 07, 2010 | 18.02 | 18.12 | 17.97 | 18.01 | 4,616 | -0.09(-0.49%) |
Sep 03, 2010 | 18.17 | 18.19 | 17.93 | 18.10 | 13,398,949 | +0.05(+0.26%) |
Sep 02, 2010 | 17.91 | 18.06 | 17.91 | 18.06 | 45,061 | +0.12(+0.68%) |
Sep 01, 2010 | 17.74 | 18.06 | 17.74 | 17.94 | 19,672,124 | +0.34(+1.91%) |
Aug 31, 2010 | 17.58 | 17.64 | 17.49 | 17.60 | 61,382 | -0.09(-0.48%) |
Aug 30, 2010 | 17.80 | 17.87 | 17.66 | 17.69 | 14,997,852 | -0.10(-0.54%) |
Aug 27, 2010 | 17.70 | 17.80 | 17.49 | 17.78 | 12,702,417 | +0.11(+0.61%) |
Aug 26, 2010 | 17.67 | 17.86 | 17.61 | 17.67 | 1,121 | -0.10(-0.56%) |
Aug 25, 2010 | 17.55 | 17.86 | 17.54 | 17.77 | 21,138,228 | +0.12(+0.69%) |
Aug 24, 2010 | 17.59 | 17.76 | 17.51 | 17.65 | 334,632 | -0.11(-0.60%) |
Aug 23, 2010 | 17.68 | 17.90 | 17.68 | 17.76 | 20,225,408 | +0.16(+0.89%) |
Aug 20, 2010 | 17.50 | 17.64 | 17.46 | 17.60 | 17,958,882 | +0.01(+0.04%) |
Aug 19, 2010 | 17.90 | 17.91 | 17.50 | 17.60 | 8,013 | -0.32(-1.81%) |
Aug 18, 2010 | 18.06 | 18.10 | 17.92 | 17.92 | 840 | -0.16(-0.91%) |
Aug 17, 2010 | 18.02 | 18.16 | 17.93 | 18.09 | 1,121 | +0.12(+0.69%) |
Aug 16, 2010 | 17.86 | 17.99 | 17.76 | 17.96 | 13,441,906 | +0.10(+0.56%) |
Aug 13, 2010 | 17.86 | 17.93 | 17.81 | 17.86 | 14,260,791 | -0.12(-0.65%) |
Aug 12, 2010 | 17.81 | 18.03 | 17.74 | 17.98 | 12,385,804 | +0.00(+0.00%) |
Aug 11, 2010 | 18.21 | 18.23 | 17.94 | 17.98 | 6,017 | -0.21(-1.16%) |
Aug 10, 2010 | 18.19 | 18.19 | 18.05 | 18.19 | 560 | +0.04(+0.20%) |
Aug 09, 2010 | 18.06 | 18.18 | 17.99 | 18.15 | 12,608,364 | +0.11(+0.61%) |
Aug 06, 2010 | 18.04 | 18.08 | 17.74 | 18.04 | 22,408,660 | +0.21(+1.18%) |
Aug 05, 2010 | 17.81 | 17.87 | 17.74 | 17.83 | 16,528,209 | -0.07(-0.40%) |
Aug 04, 2010 | 17.83 | 17.94 | 17.76 | 17.90 | 280 | +0.06(+0.36%) |
Aug 03, 2010 | 17.81 | 18.06 | 17.75 | 17.84 | 280 | +0.06(+0.34%) |
Aug 02, 2010 | 17.74 | 17.84 | 17.70 | 17.78 | 21,048,102 | +0.27(+1.53%) |
Jul 30, 2010 | 17.51 | 17.61 | 17.23 | 17.51 | 21,918,470 | +0.04(+0.20%) |
Jul 29, 2010 | 17.64 | 17.76 | 17.46 | 17.48 | 560 | -0.09(-0.49%) |
Jul 28, 2010 | 17.56 | 17.65 | 17.43 | 17.56 | 4,577 | -0.02(-0.10%) |
Jul 27, 2010 | 17.58 | 17.66 | 17.47 | 17.58 | 6,020 | +0.01(+0.06%) |
Jul 26, 2010 | 17.42 | 17.61 | 17.42 | 17.57 | 16,587,842 | +0.11(+0.63%) |
Jul 23, 2010 | 17.48 | 17.54 | 17.33 | 17.46 | 24,443,496 | -0.03(-0.16%) |
Jul 22, 2010 | 17.49 | 17.67 | 17.25 | 17.49 | 840 | +0.12(+0.68%) |
Jul 21, 2010 | 17.03 | 17.62 | 15.91 | 17.37 | 39,789,044 | +0.43(+2.55%) |
Jul 20, 2010 | 16.94 | 16.96 | 16.72 | 16.94 | 22,162,308 | +0.02(+0.13%) |
Jul 19, 2010 | 16.91 | 16.98 | 16.86 | 16.91 | 11,772,197 | +0.12(+0.72%) |
Jul 16, 2010 | 16.79 | 17.18 | 16.78 | 16.79 | 25,613,394 | -0.30(-1.75%) |
Jul 15, 2010 | 17.08 | 17.16 | 17.01 | 17.09 | 16,226,546 | +0.02(+0.13%) |
Jul 14, 2010 | 16.96 | 17.08 | 16.83 | 17.07 | 15,561,638 | +0.06(+0.38%) |
Jul 13, 2010 | 17.05 | 17.09 | 16.99 | 17.01 | 1,401 | +0.10(+0.61%) |
Jul 12, 2010 | 17.00 | 17.00 | 16.83 | 16.90 | 16,256,736 | -0.07(-0.44%) |
Jul 09, 2010 | 16.98 | 17.02 | 16.80 | 16.98 | 14,710,103 | -0.02(-0.15%) |
Jul 08, 2010 | 16.93 | 17.02 | 16.85 | 17.00 | 2,970 | +0.13(+0.78%) |
Jul 07, 2010 | 16.52 | 16.89 | 16.47 | 16.87 | 25,803,962 | +0.37(+2.23%) |
Jul 06, 2010 | 16.54 | 16.60 | 16.37 | 16.50 | 12,789 | +0.08(+0.50%) |
Jul 02, 2010 | 16.42 | 16.53 | 16.34 | 16.42 | 16,061,637 | +0.00(+0.00%) |