Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.92 | 20.30 | 19.58 | 19.92 | 2,687,004 | +0.47(+2.42%) |
Sep 29, 2010 | 19.29 | 19.51 | 19.21 | 19.45 | 896,475 | +0.04(+0.20%) |
Sep 28, 2010 | 19.16 | 19.46 | 18.82 | 19.41 | 869,237 | +0.34(+1.81%) |
Sep 27, 2010 | 19.32 | 19.32 | 18.99 | 19.06 | 814,341 | -0.26(-1.35%) |
Sep 24, 2010 | 19.04 | 19.32 | 18.96 | 19.32 | 896,159 | +0.59(+3.15%) |
Sep 23, 2010 | 18.73 | 19.18 | 18.55 | 18.73 | 161 | -0.21(-1.09%) |
Sep 22, 2010 | 19.05 | 19.33 | 18.71 | 18.94 | 1,309,329 | -0.20(-1.04%) |
Sep 21, 2010 | 19.18 | 19.30 | 19.05 | 19.14 | 1,443,347 | -0.07(-0.36%) |
Sep 20, 2010 | 18.87 | 19.27 | 18.76 | 19.21 | 1,711,290 | +0.41(+2.20%) |
Sep 17, 2010 | 18.79 | 18.99 | 18.37 | 18.79 | 2,383,898 | +0.38(+2.08%) |
Sep 15, 2010 | 18.33 | 18.44 | 18.15 | 18.41 | 1,027,659 | +0.02(+0.08%) |
Sep 14, 2010 | 18.50 | 18.57 | 18.30 | 18.40 | 1,026,429 | -0.13(-0.70%) |
Sep 13, 2010 | 18.37 | 18.63 | 18.27 | 18.53 | 1,040,039 | +0.40(+2.20%) |
Sep 10, 2010 | 18.29 | 18.41 | 18.07 | 18.13 | 816,759 | -0.15(-0.80%) |
Sep 09, 2010 | 18.27 | 18.37 | 18.14 | 18.27 | 1,339,020 | +0.32(+1.79%) |
Sep 08, 2010 | 17.88 | 18.18 | 17.87 | 17.95 | 1,274,503 | +0.08(+0.47%) |
Sep 07, 2010 | 18.22 | 18.30 | 17.84 | 17.87 | 208 | -0.54(-2.91%) |
Sep 03, 2010 | 17.93 | 18.57 | 17.92 | 18.40 | 2,184,543 | +0.80(+4.52%) |
Sep 02, 2010 | 17.32 | 17.68 | 17.25 | 17.61 | 349 | +0.28(+1.59%) |
Sep 01, 2010 | 16.84 | 17.39 | 16.72 | 17.33 | 1,491,315 | +0.80(+4.82%) |
Aug 31, 2010 | 16.52 | 16.82 | 16.31 | 16.54 | 12,559 | -0.15(-0.92%) |
Aug 30, 2010 | 17.04 | 17.12 | 16.68 | 16.69 | 1,099,680 | -0.08(-0.50%) |
Aug 27, 2010 | 16.78 | 17.14 | 16.60 | 16.77 | 1,415,568 | +0.02(+0.09%) |
Aug 26, 2010 | 16.96 | 17.12 | 16.72 | 16.76 | 2,128,839 | -0.09(-0.55%) |
Aug 25, 2010 | 16.31 | 16.93 | 16.26 | 16.85 | 2,016,041 | +0.33(+1.99%) |
Aug 24, 2010 | 16.54 | 16.67 | 16.21 | 16.52 | 261 | -0.32(-1.91%) |
Aug 23, 2010 | 17.24 | 17.43 | 16.75 | 16.84 | 2,438,753 | -0.54(-3.09%) |
Aug 20, 2010 | 17.47 | 17.64 | 17.10 | 17.38 | 1,956,897 | -0.27(-1.55%) |
Aug 19, 2010 | 18.14 | 18.14 | 17.52 | 17.65 | 262 | -0.62(-3.42%) |
Aug 18, 2010 | 18.24 | 18.37 | 18.04 | 18.28 | 1,081,893 | -0.02(-0.13%) |
Aug 17, 2010 | 18.18 | 18.45 | 18.06 | 18.30 | 1,020,316 | +0.30(+1.69%) |
Aug 16, 2010 | 17.92 | 18.11 | 17.75 | 17.99 | 843,026 | -0.07(-0.38%) |
Aug 13, 2010 | 18.06 | 18.28 | 17.88 | 18.06 | 1,923,497 | -0.05(-0.29%) |
Aug 12, 2010 | 17.67 | 18.21 | 17.64 | 18.12 | 2,085,706 | +0.07(+0.38%) |
Aug 11, 2010 | 18.66 | 18.66 | 17.99 | 18.05 | 2,011,311 | -1.07(-5.58%) |
Aug 10, 2010 | 19.33 | 19.40 | 18.93 | 19.11 | 1,150,575 | -0.46(-2.33%) |
Aug 09, 2010 | 19.65 | 19.70 | 19.42 | 19.57 | 1,017,332 | +0.29(+1.50%) |
Aug 06, 2010 | 19.28 | 19.52 | 18.96 | 19.28 | 1,634,596 | -0.50(-2.54%) |
Aug 05, 2010 | 19.91 | 20.00 | 19.70 | 19.78 | 1,258,236 | -0.32(-1.59%) |
Aug 04, 2010 | 19.71 | 20.18 | 19.62 | 20.10 | 2,436,550 | +0.53(+2.68%) |
Aug 03, 2010 | 19.67 | 19.82 | 19.51 | 19.58 | 1,875,721 | -0.11(-0.58%) |
Aug 02, 2010 | 19.53 | 19.74 | 19.26 | 19.69 | 1,725,800 | +0.52(+2.70%) |
Jul 30, 2010 | 19.17 | 19.26 | 18.80 | 19.17 | 1,467,080 | +0.01(+0.04%) |
Jul 29, 2010 | 19.64 | 19.78 | 19.08 | 19.17 | 1,762,905 | -0.34(-1.76%) |
Jul 28, 2010 | 19.51 | 19.94 | 19.40 | 19.51 | 156 | -0.38(-1.91%) |
Jul 27, 2010 | 19.89 | 20.17 | 19.84 | 19.89 | 108,286 | -0.18(-0.91%) |
Jul 26, 2010 | 19.81 | 20.07 | 19.70 | 20.07 | 1,285,398 | +0.26(+1.31%) |
Jul 23, 2010 | 19.55 | 20.06 | 19.40 | 19.81 | 2,344,670 | +0.27(+1.36%) |
Jul 22, 2010 | 18.69 | 19.60 | 18.66 | 19.55 | 2,763,465 | +1.05(+5.68%) |
Jul 21, 2010 | 19.15 | 19.49 | 18.32 | 18.50 | 2,125,793 | -0.24(-1.26%) |
Jul 20, 2010 | 18.73 | 18.75 | 17.99 | 18.73 | 1,352,721 | +0.40(+2.20%) |
Jul 19, 2010 | 18.37 | 18.56 | 18.14 | 18.33 | 1,686,814 | +0.02(+0.12%) |
Jul 16, 2010 | 18.31 | 18.92 | 18.25 | 18.31 | 1,786,260 | -0.70(-3.69%) |
Jul 15, 2010 | 19.23 | 19.23 | 18.79 | 19.01 | 1,749,735 | -0.20(-1.03%) |
Jul 14, 2010 | 19.57 | 19.62 | 19.10 | 19.21 | 2,841,605 | -0.46(-2.36%) |
Jul 13, 2010 | 19.32 | 19.78 | 19.30 | 19.67 | 1,722,523 | +0.47(+2.46%) |
Jul 12, 2010 | 19.21 | 19.43 | 19.01 | 19.20 | 1,687,914 | -0.13(-0.67%) |
Jul 09, 2010 | 19.33 | 19.37 | 18.82 | 19.33 | 2,046,406 | +0.48(+2.55%) |
Jul 08, 2010 | 18.89 | 19.09 | 18.65 | 18.85 | 1,841,814 | +0.11(+0.61%) |
Jul 07, 2010 | 17.89 | 18.73 | 17.88 | 18.73 | 2,038,899 | +0.86(+4.81%) |
Jul 06, 2010 | 18.06 | 18.38 | 17.74 | 17.87 | 154 | +0.11(+0.64%) |
Jul 02, 2010 | 17.76 | 17.99 | 17.64 | 17.76 | 1,438,086 | -0.14(-0.77%) |