Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.46 | 19.01 | 18.44 | 18.47 | 51,598 | +0.16(+0.87%) |
Sep 29, 2010 | 18.48 | 18.54 | 18.19 | 18.31 | 8,485,815 | -0.30(-1.63%) |
Sep 28, 2010 | 18.77 | 18.78 | 18.33 | 18.61 | 55,853 | -0.10(-0.55%) |
Sep 27, 2010 | 18.76 | 18.93 | 18.59 | 18.72 | 7,608,523 | -0.07(-0.37%) |
Sep 24, 2010 | 18.58 | 18.83 | 18.54 | 18.78 | 7,576,542 | +0.56(+3.07%) |
Sep 23, 2010 | 18.23 | 18.50 | 18.16 | 18.23 | 842 | -0.28(-1.51%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.37 | 18.50 | 8,243,221 | -0.44(-2.30%) |
Sep 21, 2010 | 19.50 | 19.52 | 18.88 | 18.94 | 6,730,753 | -0.43(-2.23%) |
Sep 20, 2010 | 18.82 | 19.45 | 18.77 | 19.37 | 7,856,428 | +0.64(+3.42%) |
Sep 17, 2010 | 18.73 | 19.11 | 18.63 | 18.73 | 8,429,851 | -0.31(-1.64%) |
Sep 15, 2010 | 18.61 | 19.09 | 18.50 | 19.04 | 5,447,915 | +0.30(+1.62%) |
Sep 14, 2010 | 18.97 | 18.97 | 18.59 | 18.74 | 7,631,856 | -0.29(-1.52%) |
Sep 13, 2010 | 19.07 | 19.20 | 18.86 | 19.03 | 7,146,778 | +0.44(+2.35%) |
Sep 10, 2010 | 18.75 | 18.94 | 18.57 | 18.59 | 6,629,691 | -0.16(-0.86%) |
Sep 09, 2010 | 18.62 | 18.85 | 18.45 | 18.75 | 9,832 | +0.47(+2.57%) |
Sep 08, 2010 | 18.03 | 18.47 | 18.03 | 18.28 | 5,052,402 | +0.29(+1.63%) |
Sep 07, 2010 | 18.45 | 18.46 | 17.98 | 17.99 | 1,091 | -0.60(-3.22%) |
Sep 03, 2010 | 18.06 | 18.62 | 18.06 | 18.59 | 8,591,304 | +0.73(+4.09%) |
Sep 02, 2010 | 17.84 | 17.90 | 17.63 | 17.86 | 7,175,097 | -0.03(-0.19%) |
Sep 01, 2010 | 17.44 | 17.91 | 17.35 | 17.89 | 11,260,382 | +0.73(+4.26%) |
Aug 31, 2010 | 17.14 | 17.26 | 16.85 | 17.16 | 68,217 | +0.06(+0.34%) |
Aug 30, 2010 | 17.47 | 17.57 | 17.09 | 17.10 | 6,785,176 | -0.12(-0.71%) |
Aug 27, 2010 | 17.57 | 17.58 | 17.00 | 17.23 | 11,471,299 | +0.08(+0.49%) |
Aug 26, 2010 | 17.28 | 17.47 | 16.92 | 17.14 | 189,946 | -0.22(-1.24%) |
Aug 25, 2010 | 17.22 | 17.39 | 17.02 | 17.36 | 19,685 | +0.04(+0.26%) |
Aug 24, 2010 | 17.66 | 17.74 | 17.17 | 17.31 | 1,364 | -0.54(-3.05%) |
Aug 23, 2010 | 18.23 | 18.28 | 17.85 | 17.86 | 4,477,533 | -0.23(-1.25%) |
Aug 20, 2010 | 18.04 | 18.16 | 17.84 | 18.08 | 6,318,065 | -0.06(-0.32%) |
Aug 19, 2010 | 18.70 | 18.74 | 18.03 | 18.14 | 1,364 | -0.69(-3.65%) |
Aug 18, 2010 | 18.80 | 19.05 | 18.68 | 18.83 | 7,596,426 | +0.06(+0.31%) |
Aug 17, 2010 | 18.41 | 18.98 | 18.29 | 18.77 | 5,905 | +0.58(+3.18%) |
Aug 16, 2010 | 18.19 | 18.29 | 17.97 | 18.19 | 6,162,571 | -0.08(-0.46%) |
Aug 13, 2010 | 18.27 | 18.51 | 18.24 | 18.27 | 6,508,785 | -0.01(-0.05%) |
Aug 12, 2010 | 18.19 | 18.37 | 18.11 | 18.28 | 6,948,468 | -0.02(-0.13%) |
Aug 11, 2010 | 18.87 | 18.95 | 18.22 | 18.31 | 11,300,396 | -0.88(-4.60%) |
Aug 10, 2010 | 19.21 | 19.38 | 19.09 | 19.19 | 6,437,677 | -0.22(-1.11%) |
Aug 09, 2010 | 19.28 | 19.49 | 19.04 | 19.41 | 6,439,588 | +0.25(+1.31%) |
Aug 06, 2010 | 19.16 | 19.39 | 18.86 | 19.16 | 9,918,853 | -0.43(-2.18%) |
Aug 05, 2010 | 19.46 | 19.61 | 19.34 | 19.58 | 3,937 | -0.01(-0.05%) |
Aug 04, 2010 | 19.56 | 19.61 | 19.31 | 19.59 | 407 | +0.05(+0.28%) |
Aug 03, 2010 | 19.61 | 19.73 | 19.39 | 19.54 | 19,685 | -0.12(-0.62%) |
Aug 02, 2010 | 19.38 | 19.72 | 19.28 | 19.66 | 6,820,046 | +0.58(+3.06%) |
Jul 30, 2010 | 19.08 | 19.21 | 18.84 | 19.08 | 6,953,147 | -0.05(-0.26%) |
Jul 29, 2010 | 19.24 | 19.44 | 18.97 | 19.13 | 6,158,583 | +0.07(+0.39%) |
Jul 28, 2010 | 19.05 | 19.35 | 18.93 | 19.05 | 14,551 | -0.06(-0.33%) |
Jul 27, 2010 | 19.12 | 19.70 | 19.10 | 19.12 | 11,348 | -0.34(-1.76%) |
Jul 26, 2010 | 19.50 | 19.56 | 19.29 | 19.46 | 7,796,346 | -0.04(-0.23%) |
Jul 23, 2010 | 19.09 | 19.64 | 18.94 | 19.50 | 9,507,006 | +0.36(+1.87%) |
Jul 22, 2010 | 18.77 | 19.20 | 18.77 | 19.15 | 611 | +0.58(+3.11%) |
Jul 21, 2010 | 19.58 | 19.58 | 18.49 | 18.57 | 17,299,334 | -0.81(-4.17%) |
Jul 20, 2010 | 19.38 | 19.50 | 17.82 | 19.38 | 23,010,522 | +1.07(+5.84%) |
Jul 19, 2010 | 18.09 | 18.41 | 17.94 | 18.31 | 10,633,994 | +0.22(+1.22%) |
Jul 16, 2010 | 18.09 | 18.50 | 18.05 | 18.09 | 12,634,318 | -0.25(-1.34%) |
Jul 15, 2010 | 18.41 | 18.60 | 18.03 | 18.33 | 10,572,852 | -0.09(-0.48%) |
Jul 14, 2010 | 18.68 | 18.77 | 18.33 | 18.42 | 11,494,580 | -0.37(-1.98%) |
Jul 13, 2010 | 18.41 | 18.86 | 18.31 | 18.79 | 15,130,714 | +0.60(+3.29%) |
Jul 12, 2010 | 18.24 | 18.27 | 17.98 | 18.20 | 6,665,993 | -0.04(-0.24%) |
Jul 09, 2010 | 18.24 | 18.25 | 17.66 | 18.24 | 11,157,072 | +0.41(+2.28%) |
Jul 08, 2010 | 18.13 | 18.25 | 17.44 | 17.83 | 18,181,300 | -0.12(-0.68%) |
Jul 07, 2010 | 17.68 | 18.15 | 17.52 | 17.96 | 36,149,356 | +1.61(+9.87%) |
Jul 06, 2010 | 16.34 | 16.62 | 16.17 | 16.34 | 5,852 | +0.26(+1.62%) |
Jul 02, 2010 | 16.08 | 16.45 | 15.92 | 16.08 | 10,369,180 | -0.22(-1.32%) |