Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.87 | 18.04 | 17.84 | 18.03 | 1,736,137 | +0.24(+1.36%) |
Sep 29, 2010 | 17.86 | 17.92 | 17.75 | 17.79 | 1,592,369 | -0.10(-0.53%) |
Sep 28, 2010 | 17.40 | 17.92 | 17.24 | 17.88 | 1,857,802 | +0.45(+2.59%) |
Sep 27, 2010 | 17.52 | 17.64 | 17.32 | 17.43 | 739,964 | -0.09(-0.51%) |
Sep 24, 2010 | 17.47 | 17.64 | 17.34 | 17.52 | 771,219 | +0.34(+1.96%) |
Sep 23, 2010 | 17.24 | 17.33 | 17.09 | 17.18 | 859,535 | -0.25(-1.46%) |
Sep 22, 2010 | 17.51 | 17.66 | 17.26 | 17.44 | 766,206 | -0.11(-0.65%) |
Sep 21, 2010 | 17.59 | 17.69 | 17.37 | 17.55 | 1,644,143 | -0.05(-0.29%) |
Sep 20, 2010 | 17.37 | 17.71 | 17.35 | 17.60 | 640,666 | +0.20(+1.13%) |
Sep 17, 2010 | 17.40 | 17.56 | 17.34 | 17.40 | 717,297 | -0.03(-0.15%) |
Sep 15, 2010 | 17.40 | 17.56 | 17.36 | 17.43 | 1,843,225 | -0.02(-0.11%) |
Sep 14, 2010 | 17.43 | 17.59 | 17.32 | 17.45 | 680,880 | +0.04(+0.22%) |
Sep 13, 2010 | 17.37 | 17.45 | 17.19 | 17.41 | 1,542,397 | +0.20(+1.14%) |
Sep 10, 2010 | 17.09 | 17.25 | 17.07 | 17.21 | 1,054,822 | +0.20(+1.16%) |
Sep 09, 2010 | 17.36 | 17.36 | 16.93 | 17.02 | 1,149,038 | -0.10(-0.56%) |
Sep 08, 2010 | 17.01 | 17.45 | 16.97 | 17.11 | 1,585,251 | +0.21(+1.24%) |
Sep 07, 2010 | 17.35 | 17.40 | 16.90 | 16.90 | 2,362,166 | -0.44(-2.53%) |
Sep 03, 2010 | 17.28 | 17.66 | 17.28 | 17.34 | 1,036,434 | +0.27(+1.60%) |
Sep 02, 2010 | 16.92 | 17.13 | 16.86 | 17.07 | 914,567 | +0.18(+1.05%) |
Sep 01, 2010 | 16.58 | 16.95 | 16.48 | 16.89 | 1,873,486 | +0.65(+3.99%) |
Aug 31, 2010 | 16.25 | 16.33 | 15.97 | 16.24 | 2,518 | +0.08(+0.47%) |
Aug 30, 2010 | 16.30 | 16.43 | 16.13 | 16.17 | 1,877,952 | -0.15(-0.93%) |
Aug 27, 2010 | 16.32 | 16.37 | 15.89 | 16.32 | 1,783,673 | +0.39(+2.43%) |
Aug 26, 2010 | 15.96 | 16.14 | 15.88 | 15.93 | 955,228 | +0.06(+0.40%) |
Aug 25, 2010 | 15.54 | 15.90 | 15.48 | 15.87 | 1,090,022 | +0.18(+1.17%) |
Aug 24, 2010 | 15.83 | 16.03 | 15.63 | 15.68 | 1,435,274 | -0.43(-2.64%) |
Aug 23, 2010 | 16.28 | 16.43 | 16.10 | 16.11 | 807,105 | -0.08(-0.47%) |
Aug 20, 2010 | 16.16 | 16.25 | 15.95 | 16.18 | 650,949 | -0.07(-0.43%) |
Aug 19, 2010 | 16.38 | 16.41 | 15.98 | 16.25 | 1,257,186 | -0.30(-1.80%) |
Aug 18, 2010 | 16.62 | 16.65 | 16.33 | 16.55 | 1,358,006 | -0.01(-0.08%) |
Aug 17, 2010 | 16.24 | 16.64 | 16.16 | 16.57 | 926,516 | +0.44(+2.76%) |
Aug 16, 2010 | 16.04 | 16.23 | 15.96 | 16.12 | 739,338 | +0.04(+0.28%) |
Aug 13, 2010 | 16.08 | 16.23 | 15.80 | 16.08 | 1,224,420 | +0.17(+1.08%) |
Aug 12, 2010 | 15.76 | 16.07 | 15.76 | 15.90 | 1,170,980 | -0.14(-0.87%) |
Aug 11, 2010 | 16.22 | 16.23 | 16.02 | 16.04 | 1,521,603 | -0.67(-4.03%) |
Aug 10, 2010 | 16.71 | 16.88 | 16.71 | 16.72 | 629 | -0.27(-1.57%) |
Aug 09, 2010 | 16.50 | 17.06 | 16.37 | 16.98 | 2,569,519 | +0.64(+3.93%) |
Aug 06, 2010 | 16.34 | 16.43 | 16.16 | 16.34 | 1,464,965 | -0.25(-1.53%) |
Aug 05, 2010 | 16.26 | 16.62 | 16.26 | 16.60 | 1,682,267 | +0.17(+1.04%) |
Aug 04, 2010 | 16.40 | 16.53 | 16.30 | 16.43 | 1,342,684 | +0.01(+0.04%) |
Aug 03, 2010 | 16.22 | 16.62 | 16.17 | 16.42 | 2,271,143 | +0.05(+0.31%) |
Aug 02, 2010 | 16.08 | 16.37 | 16.03 | 16.37 | 1,067,886 | +0.43(+2.67%) |
Jul 30, 2010 | 15.94 | 16.10 | 15.57 | 15.94 | 1,623,742 | +0.08(+0.52%) |
Jul 29, 2010 | 16.02 | 16.06 | 15.65 | 15.86 | 843,609 | -0.03(-0.16%) |
Jul 28, 2010 | 15.97 | 16.11 | 15.82 | 15.89 | 1,360,598 | -0.10(-0.60%) |
Jul 27, 2010 | 16.08 | 16.18 | 15.88 | 15.98 | 1,261,558 | -0.05(-0.32%) |
Jul 26, 2010 | 15.69 | 16.04 | 15.69 | 16.03 | 690,143 | +0.25(+1.60%) |
Jul 23, 2010 | 15.75 | 15.82 | 15.61 | 15.78 | 1,251,755 | +0.02(+0.12%) |
Jul 22, 2010 | 15.42 | 15.80 | 15.34 | 15.76 | 1,374,354 | +0.54(+3.53%) |
Jul 21, 2010 | 15.66 | 15.67 | 15.13 | 15.22 | 1,384,386 | -0.29(-1.87%) |
Jul 20, 2010 | 15.01 | 15.51 | 14.95 | 15.51 | 1,649,768 | +0.33(+2.21%) |
Jul 19, 2010 | 14.99 | 15.23 | 14.77 | 15.18 | 1,822,818 | +0.18(+1.22%) |
Jul 16, 2010 | 14.99 | 15.29 | 14.91 | 14.99 | 1,472,226 | -0.43(-2.79%) |
Jul 15, 2010 | 15.37 | 15.42 | 15.14 | 15.42 | 1,156,772 | +0.04(+0.25%) |
Jul 14, 2010 | 15.17 | 15.39 | 15.03 | 15.39 | 1,524,556 | +0.25(+1.63%) |
Jul 13, 2010 | 14.97 | 15.19 | 14.96 | 15.14 | 851,926 | +0.37(+2.53%) |
Jul 12, 2010 | 14.65 | 14.81 | 14.60 | 14.77 | 991,318 | +0.09(+0.60%) |
Jul 09, 2010 | 14.68 | 14.68 | 14.44 | 14.68 | 955,562 | +0.27(+1.84%) |
Jul 08, 2010 | 14.48 | 14.49 | 14.24 | 14.41 | 927,044 | +0.07(+0.49%) |
Jul 07, 2010 | 14.11 | 14.34 | 14.05 | 14.34 | 1,362,262 | +0.28(+1.98%) |
Jul 06, 2010 | 14.09 | 14.22 | 13.92 | 14.07 | 1,764,246 | +0.14(+1.00%) |
Jul 02, 2010 | 13.93 | 14.17 | 13.83 | 13.93 | 1,983,106 | +0.04(+0.27%) |