Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.33 | 17.58 | 17.21 | 17.24 | 4,403,286 | +0.05(+0.31%) |
Sep 29, 2010 | 17.18 | 17.35 | 17.07 | 17.19 | 5,523,736 | -0.08(-0.48%) |
Sep 28, 2010 | 17.28 | 17.29 | 17.01 | 17.27 | 3,950,780 | +0.06(+0.35%) |
Sep 27, 2010 | 17.53 | 17.53 | 17.16 | 17.21 | 1,435,978 | -0.27(-1.55%) |
Sep 24, 2010 | 17.28 | 17.50 | 17.19 | 17.48 | 3,290,488 | +0.48(+2.83%) |
Sep 23, 2010 | 17.16 | 17.41 | 16.95 | 17.00 | 6,699,875 | -0.31(-1.78%) |
Sep 22, 2010 | 17.55 | 17.69 | 17.27 | 17.31 | 2,349,099 | -0.31(-1.75%) |
Sep 21, 2010 | 17.88 | 18.00 | 17.60 | 17.62 | 7,721,748 | -0.23(-1.30%) |
Sep 20, 2010 | 17.52 | 17.92 | 17.47 | 17.85 | 3,486,188 | +0.40(+2.28%) |
Sep 17, 2010 | 17.45 | 17.71 | 17.42 | 17.45 | 9,986,712 | -0.22(-1.26%) |
Sep 15, 2010 | 17.50 | 17.73 | 17.40 | 17.67 | 4,091,868 | +0.00(+0.00%) |
Sep 14, 2010 | 17.82 | 17.84 | 17.55 | 17.67 | 3,257,478 | -0.20(-1.13%) |
Sep 13, 2010 | 17.70 | 17.97 | 17.70 | 17.88 | 2,051,735 | +0.50(+2.85%) |
Sep 10, 2010 | 17.44 | 17.49 | 17.33 | 17.38 | 1,494,145 | +0.01(+0.04%) |
Sep 09, 2010 | 17.49 | 17.62 | 17.26 | 17.37 | 10,716,317 | +0.28(+1.62%) |
Sep 08, 2010 | 16.91 | 17.25 | 16.91 | 17.10 | 1,262,474 | +0.23(+1.33%) |
Sep 07, 2010 | 17.17 | 17.20 | 16.83 | 16.87 | 2,477,274 | -0.48(-2.77%) |
Sep 03, 2010 | 17.32 | 17.49 | 17.19 | 17.35 | 2,045,132 | +0.30(+1.76%) |
Sep 02, 2010 | 16.91 | 17.08 | 16.84 | 17.05 | 1,338,755 | +0.19(+1.16%) |
Sep 01, 2010 | 16.42 | 16.89 | 16.36 | 16.86 | 2,328,779 | +0.70(+4.32%) |
Aug 31, 2010 | 16.14 | 16.29 | 15.93 | 16.16 | 9,198 | +0.12(+0.75%) |
Aug 30, 2010 | 16.35 | 16.43 | 16.02 | 16.04 | 1,407,022 | -0.07(-0.47%) |
Aug 27, 2010 | 16.38 | 16.47 | 15.99 | 16.11 | 3,270,313 | +0.02(+0.14%) |
Aug 26, 2010 | 16.25 | 16.49 | 16.04 | 16.09 | 4,574,674 | -0.08(-0.51%) |
Aug 25, 2010 | 16.17 | 16.24 | 15.90 | 16.17 | 3,591,863 | -0.07(-0.46%) |
Aug 24, 2010 | 16.35 | 16.43 | 16.21 | 16.25 | 2,712,465 | -0.36(-2.17%) |
Aug 23, 2010 | 16.82 | 16.92 | 16.60 | 16.61 | 2,371,274 | -0.11(-0.67%) |
Aug 20, 2010 | 16.73 | 16.78 | 16.50 | 16.72 | 3,243,013 | -0.06(-0.36%) |
Aug 19, 2010 | 17.14 | 17.25 | 16.75 | 16.78 | 2,893,752 | -0.42(-2.44%) |
Aug 18, 2010 | 17.21 | 17.37 | 17.10 | 17.20 | 2,556,149 | +0.06(+0.35%) |
Aug 17, 2010 | 17.33 | 17.37 | 17.08 | 17.14 | 2,920,688 | +0.01(+0.09%) |
Aug 16, 2010 | 17.01 | 17.15 | 16.98 | 17.13 | 1,918,623 | -0.02(-0.13%) |
Aug 13, 2010 | 17.15 | 17.37 | 17.13 | 17.15 | 1,550,862 | -0.02(-0.13%) |
Aug 12, 2010 | 17.04 | 17.28 | 16.99 | 17.17 | 2,632,900 | -0.10(-0.57%) |
Aug 11, 2010 | 17.80 | 17.80 | 17.24 | 17.27 | 4,113,958 | -0.77(-4.28%) |
Aug 10, 2010 | 18.05 | 18.18 | 17.87 | 18.04 | 8,519,420 | -0.11(-0.58%) |
Aug 09, 2010 | 18.13 | 18.23 | 17.86 | 18.15 | 5,616,180 | +0.07(+0.37%) |
Aug 06, 2010 | 18.08 | 18.13 | 17.78 | 18.08 | 5,667,745 | -0.24(-1.31%) |
Aug 05, 2010 | 18.24 | 18.33 | 18.14 | 18.32 | 3,095,224 | -0.09(-0.49%) |
Aug 04, 2010 | 18.52 | 18.57 | 18.32 | 18.41 | 1,429,436 | -0.04(-0.20%) |
Aug 03, 2010 | 18.55 | 18.67 | 18.41 | 18.45 | 2,313,453 | -0.24(-1.28%) |
Aug 02, 2010 | 18.51 | 18.69 | 18.36 | 18.69 | 2,729,756 | +0.54(+2.98%) |
Jul 30, 2010 | 18.15 | 18.25 | 17.85 | 18.15 | 4,258,170 | -0.02(-0.08%) |
Jul 29, 2010 | 18.39 | 18.41 | 17.98 | 18.16 | 2,312,270 | -0.02(-0.12%) |
Jul 28, 2010 | 18.30 | 18.45 | 18.09 | 18.18 | 2,199,279 | -0.22(-1.18%) |
Jul 27, 2010 | 18.60 | 18.75 | 18.37 | 18.40 | 5,026,083 | +0.12(+0.66%) |
Jul 26, 2010 | 17.85 | 18.33 | 17.76 | 18.28 | 11,758,150 | +0.46(+2.57%) |
Jul 23, 2010 | 17.70 | 17.91 | 17.47 | 17.82 | 4,401,479 | +0.12(+0.68%) |
Jul 22, 2010 | 17.34 | 17.82 | 17.34 | 17.70 | 4,103,992 | +0.61(+3.58%) |
Jul 21, 2010 | 17.87 | 17.90 | 17.05 | 17.09 | 7,366,029 | -0.40(-2.29%) |
Jul 20, 2010 | 17.18 | 17.52 | 17.09 | 17.49 | 8,593,159 | -0.02(-0.09%) |
Jul 19, 2010 | 17.62 | 17.67 | 17.19 | 17.51 | 6,829,858 | -0.04(-0.26%) |
Jul 16, 2010 | 17.55 | 18.38 | 17.48 | 17.55 | 6,721,507 | -1.04(-5.61%) |
Jul 15, 2010 | 18.70 | 19.11 | 18.16 | 18.60 | 5,356,641 | -0.09(-0.48%) |
Jul 14, 2010 | 18.87 | 18.87 | 18.47 | 18.69 | 3,610,898 | -0.29(-1.50%) |
Jul 13, 2010 | 18.75 | 19.06 | 18.66 | 18.97 | 6,101,505 | +0.65(+3.52%) |
Jul 12, 2010 | 18.37 | 18.51 | 18.17 | 18.33 | 1,949,737 | -0.05(-0.29%) |
Jul 09, 2010 | 18.38 | 18.41 | 17.88 | 18.38 | 2,606,812 | +0.42(+2.34%) |
Jul 08, 2010 | 18.09 | 18.18 | 17.67 | 17.96 | 9,699,538 | +0.05(+0.29%) |
Jul 07, 2010 | 17.03 | 17.94 | 17.02 | 17.91 | 10,247,285 | +0.97(+5.71%) |
Jul 06, 2010 | 17.07 | 17.25 | 16.74 | 16.94 | 3,423,614 | +0.18(+1.07%) |
Jul 02, 2010 | 16.76 | 17.19 | 16.61 | 16.76 | 2,166,934 | -0.26(-1.54%) |