Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.82 | 19.95 | 19.63 | 19.71 | 100,671 | -0.04(-0.20%) |
Sep 29, 2010 | 19.83 | 19.83 | 19.70 | 19.75 | 69,563 | -0.07(-0.37%) |
Sep 28, 2010 | 19.76 | 19.85 | 19.59 | 19.82 | 32,395 | +0.16(+0.79%) |
Sep 27, 2010 | 19.79 | 19.79 | 19.67 | 19.67 | 58,523 | -0.15(-0.77%) |
Sep 24, 2010 | 19.79 | 19.84 | 19.70 | 19.82 | 72,382 | +0.32(+1.62%) |
Sep 23, 2010 | 19.53 | 19.67 | 19.47 | 19.50 | 187,741 | -0.14(-0.69%) |
Sep 22, 2010 | 19.60 | 19.76 | 19.59 | 19.64 | 68,047 | +0.02(+0.10%) |
Sep 21, 2010 | 19.64 | 19.71 | 19.53 | 19.62 | 40,082 | -0.01(-0.06%) |
Sep 20, 2010 | 19.45 | 19.64 | 19.39 | 19.63 | 47,858 | +0.29(+1.51%) |
Sep 17, 2010 | 19.34 | 19.46 | 19.31 | 19.34 | 69,681 | -0.07(-0.34%) |
Sep 15, 2010 | 19.24 | 19.44 | 19.24 | 19.41 | 409,561 | +0.07(+0.34%) |
Sep 14, 2010 | 19.18 | 19.41 | 19.18 | 19.34 | 87,100 | +0.13(+0.67%) |
Sep 13, 2010 | 19.27 | 19.30 | 19.16 | 19.21 | 33,999 | +0.09(+0.47%) |
Sep 10, 2010 | 19.05 | 19.16 | 19.00 | 19.12 | 85,949 | +0.12(+0.61%) |
Sep 09, 2010 | 18.97 | 19.02 | 18.96 | 19.00 | 56,387 | +0.22(+1.16%) |
Sep 08, 2010 | 18.72 | 18.89 | 18.72 | 18.79 | 116,170 | +0.10(+0.52%) |
Sep 07, 2010 | 18.79 | 18.79 | 18.68 | 18.69 | 113,767 | -0.12(-0.62%) |
Sep 03, 2010 | 18.76 | 18.81 | 18.71 | 18.81 | 57,464 | +0.16(+0.86%) |
Sep 02, 2010 | 18.64 | 18.66 | 18.56 | 18.65 | 256 | +0.06(+0.32%) |
Sep 01, 2010 | 18.43 | 18.65 | 18.43 | 18.59 | 67,577 | +0.43(+2.35%) |
Aug 31, 2010 | 18.23 | 18.27 | 18.11 | 18.16 | 47,226 | -0.02(-0.11%) |
Aug 30, 2010 | 18.39 | 18.39 | 18.18 | 18.18 | 36,386 | -0.16(-0.85%) |
Aug 27, 2010 | 18.34 | 18.36 | 18.03 | 18.34 | 63,676 | +0.23(+1.25%) |
Aug 26, 2010 | 18.34 | 18.34 | 18.08 | 18.11 | 21,933 | -0.11(-0.60%) |
Aug 25, 2010 | 18.04 | 18.25 | 18.02 | 18.22 | 31,200 | +0.16(+0.86%) |
Aug 24, 2010 | 18.18 | 18.18 | 18.01 | 18.06 | 60,520 | -0.30(-1.65%) |
Aug 23, 2010 | 18.38 | 18.53 | 18.35 | 18.37 | 57,397 | +0.04(+0.23%) |
Aug 20, 2010 | 18.35 | 18.35 | 18.23 | 18.32 | 30,928 | -0.07(-0.40%) |
Aug 19, 2010 | 18.67 | 18.73 | 18.35 | 18.40 | 64,449 | -0.36(-1.91%) |
Aug 18, 2010 | 18.74 | 18.84 | 18.64 | 18.76 | 85,512 | +0.07(+0.38%) |
Aug 17, 2010 | 18.62 | 18.76 | 18.57 | 18.69 | 49,292 | +0.11(+0.61%) |
Aug 16, 2010 | 18.47 | 18.61 | 18.39 | 18.57 | 94,671 | +0.05(+0.25%) |
Aug 13, 2010 | 18.53 | 18.62 | 18.49 | 18.53 | 40,935 | -0.10(-0.52%) |
Aug 12, 2010 | 18.38 | 18.62 | 18.38 | 18.62 | 56,457 | +0.12(+0.62%) |
Aug 11, 2010 | 18.74 | 18.74 | 18.48 | 18.51 | 315,026 | -0.57(-3.01%) |
Aug 10, 2010 | 18.83 | 19.12 | 18.79 | 19.08 | 63,899 | +0.09(+0.49%) |
Aug 09, 2010 | 18.97 | 19.02 | 18.91 | 18.99 | 105,420 | +0.05(+0.25%) |
Aug 06, 2010 | 18.94 | 18.94 | 18.67 | 18.94 | 59,592 | +0.16(+0.85%) |
Aug 05, 2010 | 18.71 | 18.83 | 18.69 | 18.78 | 188,350 | -0.00(-0.02%) |
Aug 04, 2010 | 18.69 | 18.79 | 18.61 | 18.79 | 86,378 | +0.18(+0.96%) |
Aug 03, 2010 | 18.47 | 18.69 | 18.47 | 18.61 | 43,674 | +0.13(+0.69%) |
Aug 02, 2010 | 18.35 | 18.51 | 18.35 | 18.48 | 1,201,947 | +0.32(+1.74%) |
Jul 30, 2010 | 18.16 | 18.24 | 17.94 | 18.16 | 261,008 | +0.02(+0.11%) |
Jul 29, 2010 | 18.25 | 18.30 | 18.06 | 18.14 | 83,240 | +0.07(+0.37%) |
Jul 28, 2010 | 18.23 | 18.27 | 18.04 | 18.08 | 134,208 | -0.15(-0.81%) |
Jul 27, 2010 | 18.35 | 18.35 | 18.14 | 18.23 | 127,244 | -0.05(-0.26%) |
Jul 26, 2010 | 18.11 | 18.28 | 18.11 | 18.27 | 69,111 | +0.20(+1.10%) |
Jul 23, 2010 | 18.07 | 18.12 | 17.93 | 18.07 | 73,970 | -0.05(-0.28%) |
Jul 22, 2010 | 18.14 | 18.29 | 18.10 | 18.13 | 69,180 | +0.23(+1.26%) |
Jul 21, 2010 | 18.28 | 18.28 | 17.88 | 17.90 | 212,304 | -0.38(-2.06%) |
Jul 20, 2010 | 18.10 | 18.30 | 18.06 | 18.28 | 95,750 | -0.06(-0.32%) |
Jul 19, 2010 | 18.32 | 18.39 | 18.29 | 18.34 | 21,301 | +0.12(+0.64%) |
Jul 16, 2010 | 18.22 | 18.62 | 18.22 | 18.22 | 100,070 | -0.45(-2.39%) |
Jul 15, 2010 | 18.65 | 18.66 | 18.54 | 18.66 | 150,282 | +0.10(+0.56%) |
Jul 14, 2010 | 18.45 | 18.61 | 18.43 | 18.56 | 56,686 | +0.04(+0.23%) |
Jul 13, 2010 | 18.50 | 18.59 | 18.48 | 18.52 | 345,551 | +0.18(+1.00%) |
Jul 12, 2010 | 18.35 | 18.38 | 18.26 | 18.34 | 80,896 | -0.04(-0.23%) |
Jul 09, 2010 | 18.38 | 18.39 | 18.27 | 18.38 | 30,144 | +0.03(+0.15%) |
Jul 08, 2010 | 18.27 | 18.37 | 18.20 | 18.35 | 31,992 | +0.14(+0.77%) |
Jul 07, 2010 | 18.02 | 18.22 | 17.90 | 18.21 | 143,513 | +0.31(+1.74%) |
Jul 06, 2010 | 18.02 | 18.03 | 17.77 | 17.90 | 374,611 | +0.10(+0.57%) |
Jul 02, 2010 | 17.80 | 17.90 | 17.68 | 17.80 | 340,229 | +0.05(+0.26%) |