Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.16 | 19.27 | 18.88 | 18.99 | 15,930,735 | -0.07(-0.39%) |
Sep 29, 2010 | 19.06 | 19.14 | 19.01 | 19.06 | 7,436,540 | -0.04(-0.22%) |
Sep 28, 2010 | 19.13 | 19.14 | 18.83 | 19.10 | 56,500 | +0.02(+0.13%) |
Sep 27, 2010 | 19.11 | 19.23 | 19.04 | 19.08 | 18,574,912 | +0.01(+0.04%) |
Sep 24, 2010 | 18.89 | 19.09 | 18.89 | 19.07 | 9,901,257 | +0.36(+1.94%) |
Sep 23, 2010 | 18.61 | 18.90 | 18.58 | 18.71 | 12,041,211 | -0.02(-0.13%) |
Sep 22, 2010 | 18.75 | 18.84 | 18.63 | 18.73 | 10,191,599 | -0.09(-0.48%) |
Sep 21, 2010 | 18.88 | 18.98 | 18.76 | 18.82 | 22,593,596 | -0.03(-0.18%) |
Sep 20, 2010 | 18.65 | 18.89 | 18.61 | 18.85 | 11,582,015 | +0.27(+1.46%) |
Sep 17, 2010 | 18.58 | 18.62 | 18.49 | 18.58 | 17,483,192 | +0.21(+1.13%) |
Sep 15, 2010 | 18.24 | 18.42 | 18.21 | 18.38 | 8,982,325 | +0.12(+0.63%) |
Sep 14, 2010 | 18.19 | 18.41 | 18.12 | 18.26 | 11,471,477 | +0.07(+0.41%) |
Sep 13, 2010 | 18.04 | 18.22 | 18.01 | 18.19 | 14,113,844 | +0.32(+1.79%) |
Sep 10, 2010 | 17.87 | 17.89 | 17.75 | 17.87 | 9,917,692 | +0.01(+0.05%) |
Sep 09, 2010 | 17.96 | 17.99 | 17.82 | 17.86 | 8,454,188 | +0.05(+0.28%) |
Sep 08, 2010 | 17.77 | 17.85 | 17.72 | 17.81 | 11,305,439 | +0.10(+0.56%) |
Sep 07, 2010 | 17.78 | 17.87 | 17.69 | 17.71 | 1,338 | -0.15(-0.83%) |
Sep 03, 2010 | 17.75 | 17.86 | 17.68 | 17.86 | 12,605,259 | +0.26(+1.49%) |
Sep 02, 2010 | 17.45 | 17.59 | 17.41 | 17.59 | 1,338 | +0.16(+0.90%) |
Sep 01, 2010 | 17.23 | 17.50 | 17.20 | 17.44 | 18,007,030 | +0.44(+2.61%) |
Aug 31, 2010 | 16.95 | 17.13 | 16.91 | 16.99 | 15,210 | -0.11(-0.67%) |
Aug 30, 2010 | 17.20 | 17.33 | 17.10 | 17.11 | 9,892,101 | -0.18(-1.05%) |
Aug 27, 2010 | 17.06 | 17.30 | 16.91 | 17.29 | 18,242,950 | -0.01(-0.05%) |
Aug 26, 2010 | 17.21 | 17.36 | 17.06 | 17.30 | 486 | +0.04(+0.24%) |
Aug 25, 2010 | 17.04 | 17.33 | 17.00 | 17.26 | 13,474,213 | +0.10(+0.57%) |
Aug 24, 2010 | 17.20 | 17.32 | 17.07 | 17.16 | 12,891,096 | -0.23(-1.32%) |
Aug 23, 2010 | 17.64 | 17.68 | 17.39 | 17.39 | 9,958,315 | -0.16(-0.89%) |
Aug 20, 2010 | 17.53 | 17.60 | 17.45 | 17.55 | 11,336,583 | -0.04(-0.23%) |
Aug 19, 2010 | 17.73 | 17.79 | 17.48 | 17.59 | 118,415 | -0.21(-1.20%) |
Aug 18, 2010 | 17.70 | 17.90 | 17.64 | 17.80 | 29,099 | +0.10(+0.56%) |
Aug 17, 2010 | 17.68 | 17.86 | 17.61 | 17.70 | 28,167 | +0.19(+1.08%) |
Aug 16, 2010 | 17.37 | 17.60 | 17.32 | 17.51 | 12,479,005 | +0.03(+0.19%) |
Aug 13, 2010 | 17.48 | 17.59 | 17.45 | 17.48 | 7,396,890 | -0.07(-0.42%) |
Aug 12, 2010 | 17.45 | 17.64 | 17.37 | 17.55 | 18,454,608 | -0.25(-1.43%) |
Aug 11, 2010 | 17.96 | 17.97 | 17.74 | 17.81 | 163,706 | -0.44(-2.39%) |
Aug 10, 2010 | 18.26 | 18.34 | 18.11 | 18.24 | 13,681,978 | -0.19(-1.03%) |
Aug 09, 2010 | 18.36 | 18.47 | 18.28 | 18.43 | 16,491,635 | +0.12(+0.67%) |
Aug 06, 2010 | 18.31 | 18.33 | 18.06 | 18.31 | 19,003,662 | -0.05(-0.27%) |
Aug 05, 2010 | 18.32 | 18.39 | 18.24 | 18.36 | 6,163,091 | -0.08(-0.45%) |
Aug 04, 2010 | 18.34 | 18.45 | 18.22 | 18.44 | 27,745 | +0.15(+0.81%) |
Aug 03, 2010 | 18.37 | 18.38 | 18.25 | 18.29 | 12,024 | -0.10(-0.54%) |
Aug 02, 2010 | 18.23 | 18.44 | 18.17 | 18.39 | 19,117,040 | +0.38(+2.10%) |
Jul 30, 2010 | 18.01 | 18.11 | 17.83 | 18.01 | 10,898,536 | -0.07(-0.41%) |
Jul 29, 2010 | 18.32 | 18.34 | 17.94 | 18.09 | 2,920 | -0.16(-0.90%) |
Jul 28, 2010 | 18.37 | 18.43 | 18.19 | 18.25 | 16,034,089 | -0.15(-0.80%) |
Jul 27, 2010 | 18.41 | 18.45 | 18.30 | 18.40 | 9,484,359 | +0.06(+0.31%) |
Jul 26, 2010 | 18.24 | 18.36 | 18.16 | 18.34 | 8,002,303 | +0.11(+0.59%) |
Jul 23, 2010 | 18.06 | 18.24 | 18.01 | 18.24 | 12,638,544 | +0.12(+0.68%) |
Jul 22, 2010 | 17.86 | 18.17 | 17.85 | 18.11 | 14,260,028 | +0.48(+2.70%) |
Jul 21, 2010 | 17.99 | 18.01 | 17.58 | 17.64 | 20,266,684 | -0.21(-1.20%) |
Jul 20, 2010 | 17.42 | 17.87 | 17.35 | 17.85 | 1,825 | +0.11(+0.65%) |
Jul 19, 2010 | 17.64 | 17.78 | 17.55 | 17.73 | 8,942,737 | +0.17(+0.97%) |
Jul 16, 2010 | 17.56 | 17.96 | 17.55 | 17.56 | 18,384,318 | -0.37(-2.05%) |
Jul 15, 2010 | 17.98 | 18.10 | 17.79 | 17.93 | 15,113,879 | -0.09(-0.50%) |
Jul 14, 2010 | 17.98 | 18.14 | 17.92 | 18.02 | 459 | +0.11(+0.60%) |
Jul 13, 2010 | 17.84 | 17.97 | 17.72 | 17.92 | 37,588 | +0.25(+1.44%) |
Jul 12, 2010 | 17.54 | 17.73 | 17.54 | 17.66 | 10,603,059 | +0.08(+0.47%) |
Jul 09, 2010 | 17.58 | 17.58 | 17.45 | 17.58 | 9,562,172 | +0.09(+0.52%) |
Jul 08, 2010 | 17.55 | 17.55 | 17.29 | 17.49 | 365 | +0.11(+0.62%) |
Jul 07, 2010 | 16.86 | 17.41 | 16.84 | 17.38 | 15,673,202 | +0.54(+3.22%) |
Jul 06, 2010 | 16.94 | 17.06 | 16.67 | 16.84 | 18,661,170 | +0.16(+0.99%) |
Jul 02, 2010 | 16.67 | 16.83 | 16.56 | 16.67 | 10,356,555 | -0.02(-0.15%) |