Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.68 | 18.75 | 18.42 | 18.51 | 3,413,584 | -0.06(-0.34%) |
Sep 29, 2010 | 18.64 | 18.67 | 18.51 | 18.57 | 1,974,683 | +0.00(+0.00%) |
Sep 28, 2010 | 18.49 | 18.59 | 18.30 | 18.57 | 2,481,841 | +0.22(+1.18%) |
Sep 27, 2010 | 18.62 | 18.62 | 18.34 | 18.36 | 2,741,244 | +0.19(+1.05%) |
Sep 24, 2010 | 18.16 | 18.21 | 18.07 | 18.17 | 1,752,918 | +0.30(+1.67%) |
Sep 23, 2010 | 17.93 | 18.02 | 17.82 | 17.87 | 2,103,088 | -0.17(-0.92%) |
Sep 22, 2010 | 18.10 | 18.22 | 17.97 | 18.03 | 3,438,714 | +0.03(+0.18%) |
Sep 21, 2010 | 18.01 | 18.14 | 17.86 | 18.00 | 1,925,895 | +0.08(+0.43%) |
Sep 20, 2010 | 17.69 | 17.97 | 17.65 | 17.93 | 1,470,570 | +0.47(+2.70%) |
Sep 17, 2010 | 17.45 | 17.74 | 17.43 | 17.45 | 1,878,786 | -0.32(-1.83%) |
Sep 15, 2010 | 17.58 | 17.80 | 17.55 | 17.78 | 1,550,847 | +0.11(+0.65%) |
Sep 14, 2010 | 17.49 | 17.76 | 17.45 | 17.66 | 1,717,410 | +0.24(+1.35%) |
Sep 13, 2010 | 17.51 | 17.53 | 17.37 | 17.43 | 1,315,584 | +0.01(+0.04%) |
Sep 10, 2010 | 17.38 | 17.51 | 17.35 | 17.42 | 2,512,966 | -0.02(-0.11%) |
Sep 09, 2010 | 17.45 | 17.47 | 17.33 | 17.44 | 1,444,488 | +0.17(+0.96%) |
Sep 08, 2010 | 17.21 | 17.40 | 17.19 | 17.28 | 1,598,260 | +0.24(+1.42%) |
Sep 07, 2010 | 17.14 | 17.16 | 17.01 | 17.03 | 1,995,557 | -0.24(-1.36%) |
Sep 03, 2010 | 17.26 | 17.37 | 17.14 | 17.27 | 1,332,347 | +0.03(+0.18%) |
Sep 02, 2010 | 17.17 | 17.25 | 17.14 | 17.24 | 1,470,342 | -0.03(-0.15%) |
Sep 01, 2010 | 17.16 | 17.36 | 17.14 | 17.26 | 1,787,120 | +0.39(+2.30%) |
Aug 31, 2010 | 16.86 | 16.97 | 16.76 | 16.88 | 5,973 | +0.06(+0.38%) |
Aug 30, 2010 | 16.84 | 17.00 | 16.81 | 16.81 | 1,044,822 | -0.31(-1.82%) |
Aug 27, 2010 | 16.95 | 17.14 | 16.82 | 17.12 | 2,018,820 | +0.05(+0.30%) |
Aug 26, 2010 | 17.05 | 17.15 | 17.00 | 17.07 | 2,364,532 | +0.24(+1.40%) |
Aug 25, 2010 | 16.48 | 16.90 | 16.48 | 16.84 | 3,044,151 | +0.17(+0.99%) |
Aug 24, 2010 | 16.58 | 16.75 | 16.53 | 16.67 | 2,182,945 | -0.10(-0.61%) |
Aug 23, 2010 | 16.77 | 16.94 | 16.74 | 16.77 | 3,094,972 | -0.14(-0.83%) |
Aug 20, 2010 | 16.80 | 16.93 | 16.71 | 16.91 | 2,065,385 | -0.07(-0.41%) |
Aug 19, 2010 | 17.24 | 17.26 | 16.90 | 16.98 | 1,433,479 | -0.38(-2.16%) |
Aug 18, 2010 | 17.40 | 17.44 | 17.26 | 17.36 | 1,421,281 | +0.21(+1.22%) |
Aug 17, 2010 | 17.14 | 17.26 | 17.02 | 17.15 | 1,388,217 | +0.10(+0.60%) |
Aug 16, 2010 | 16.94 | 17.09 | 16.86 | 17.05 | 2,019,389 | +0.09(+0.52%) |
Aug 13, 2010 | 16.96 | 17.11 | 16.96 | 16.96 | 1,994,879 | -0.24(-1.41%) |
Aug 12, 2010 | 17.12 | 17.26 | 17.08 | 17.20 | 1,908,803 | +0.17(+0.97%) |
Aug 11, 2010 | 17.04 | 17.13 | 16.99 | 17.03 | 2,678,012 | -0.41(-2.35%) |
Aug 10, 2010 | 17.16 | 17.55 | 17.08 | 17.45 | 2,019,425 | +0.18(+1.02%) |
Aug 09, 2010 | 17.22 | 17.35 | 17.19 | 17.27 | 1,329,079 | +0.05(+0.29%) |
Aug 06, 2010 | 17.22 | 17.26 | 17.00 | 17.22 | 3,714,469 | -0.36(-2.04%) |
Aug 05, 2010 | 17.58 | 17.65 | 17.34 | 17.58 | 3,882,918 | -0.89(-4.84%) |
Aug 04, 2010 | 18.43 | 18.52 | 18.35 | 18.47 | 1,457,116 | +0.26(+1.42%) |
Aug 03, 2010 | 18.06 | 18.25 | 18.01 | 18.21 | 3,459,173 | -0.04(-0.24%) |
Aug 02, 2010 | 18.15 | 18.30 | 18.09 | 18.26 | 2,265,922 | +0.23(+1.26%) |
Jul 30, 2010 | 18.03 | 18.10 | 17.75 | 18.03 | 1,954,184 | +0.08(+0.42%) |
Jul 29, 2010 | 18.10 | 18.19 | 17.87 | 17.96 | 2,540,249 | -0.45(-2.46%) |
Jul 28, 2010 | 18.27 | 18.53 | 18.26 | 18.41 | 1,852,586 | -0.17(-0.92%) |
Jul 27, 2010 | 18.49 | 18.65 | 18.35 | 18.58 | 2,800,663 | -0.33(-1.76%) |
Jul 26, 2010 | 18.88 | 18.98 | 18.81 | 18.91 | 1,826,768 | -0.14(-0.76%) |
Jul 23, 2010 | 18.79 | 19.06 | 18.72 | 19.06 | 2,127,680 | +0.28(+1.48%) |
Jul 22, 2010 | 18.60 | 18.87 | 18.60 | 18.78 | 2,813,353 | +0.43(+2.37%) |
Jul 21, 2010 | 18.41 | 18.52 | 18.25 | 18.35 | 3,099,278 | -0.08(-0.41%) |
Jul 20, 2010 | 17.97 | 18.43 | 17.97 | 18.42 | 5,387,711 | +0.15(+0.83%) |
Jul 19, 2010 | 18.36 | 18.40 | 18.16 | 18.27 | 1,050,217 | +0.09(+0.52%) |
Jul 16, 2010 | 18.18 | 18.42 | 18.14 | 18.18 | 1,177,088 | -0.28(-1.54%) |
Jul 15, 2010 | 18.49 | 18.59 | 18.33 | 18.46 | 1,673,019 | +0.14(+0.79%) |
Jul 14, 2010 | 18.21 | 18.40 | 18.14 | 18.31 | 1,626,788 | +0.14(+0.76%) |
Jul 13, 2010 | 18.14 | 18.30 | 18.13 | 18.18 | 1,558,735 | +0.65(+3.70%) |
Jul 12, 2010 | 17.47 | 17.62 | 17.46 | 17.53 | 1,311,403 | -0.14(-0.78%) |
Jul 09, 2010 | 17.67 | 17.68 | 17.52 | 17.67 | 1,492,031 | +0.03(+0.18%) |
Jul 08, 2010 | 17.43 | 17.65 | 17.43 | 17.63 | 1,222,889 | +0.16(+0.94%) |
Jul 07, 2010 | 17.12 | 17.52 | 17.11 | 17.47 | 1,123,407 | +0.35(+2.02%) |
Jul 06, 2010 | 17.05 | 17.19 | 16.95 | 17.12 | 2,127,553 | +0.36(+2.14%) |
Jul 02, 2010 | 16.76 | 16.93 | 16.65 | 16.76 | 1,800,448 | -0.08(-0.45%) |