Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.46 | 18.48 | 17.76 | 18.22 | 2,955,245 | -0.14(-0.76%) |
Sep 29, 2010 | 18.11 | 18.37 | 17.95 | 18.36 | 1,638,016 | +0.20(+1.10%) |
Sep 28, 2010 | 17.72 | 18.21 | 17.39 | 18.16 | 2,777,743 | +0.30(+1.68%) |
Sep 27, 2010 | 17.95 | 18.15 | 17.76 | 17.86 | 1,282,071 | -0.09(-0.50%) |
Sep 24, 2010 | 18.19 | 18.19 | 17.81 | 17.95 | 1,623,355 | -0.10(-0.55%) |
Sep 23, 2010 | 18.32 | 18.33 | 17.99 | 18.05 | 1,397,243 | -0.29(-1.58%) |
Sep 22, 2010 | 18.47 | 18.54 | 18.03 | 18.34 | 2,199,364 | +0.24(+1.33%) |
Sep 21, 2010 | 18.07 | 18.18 | 17.51 | 18.10 | 2,600,189 | -0.10(-0.55%) |
Sep 20, 2010 | 18.47 | 18.55 | 18.20 | 18.20 | 1,562,097 | -0.12(-0.66%) |
Sep 17, 2010 | 18.66 | 18.66 | 18.25 | 18.32 | 3,711,920 | +0.11(+0.60%) |
Sep 15, 2010 | 18.22 | 18.49 | 17.99 | 18.21 | 2,042,959 | -0.09(-0.49%) |
Sep 14, 2010 | 17.79 | 18.62 | 17.61 | 18.30 | 3,785,166 | +0.94(+5.41%) |
Sep 13, 2010 | 17.77 | 17.87 | 17.27 | 17.36 | 4,213,741 | -0.53(-2.96%) |
Sep 10, 2010 | 18.26 | 18.50 | 17.84 | 17.89 | 6,390,421 | -0.53(-2.88%) |
Sep 09, 2010 | 19.07 | 19.09 | 17.98 | 18.42 | 3,455,372 | -0.65(-3.41%) |
Sep 08, 2010 | 19.96 | 20.00 | 19.01 | 19.07 | 3,900,654 | -1.06(-5.27%) |
Sep 07, 2010 | 19.89 | 20.20 | 19.68 | 20.13 | 2,172,738 | +0.65(+3.34%) |
Sep 03, 2010 | 19.26 | 19.58 | 18.98 | 19.48 | 1,930,857 | -0.09(-0.46%) |
Sep 02, 2010 | 19.48 | 19.75 | 19.22 | 19.57 | 2,724,203 | +0.48(+2.51%) |
Sep 01, 2010 | 20.13 | 20.20 | 19.05 | 19.09 | 2,626,333 | -0.91(-4.55%) |
Aug 31, 2010 | 19.92 | 20.53 | 19.90 | 20.00 | 2,886,110 | +0.47(+2.41%) |
Aug 30, 2010 | 19.64 | 19.94 | 19.47 | 19.53 | 1,651,982 | -0.17(-0.86%) |
Aug 27, 2010 | 19.60 | 19.88 | 19.37 | 19.70 | 1,691,291 | +0.10(+0.51%) |
Aug 26, 2010 | 19.35 | 19.65 | 19.25 | 19.60 | 2,803,086 | +0.32(+1.66%) |
Aug 25, 2010 | 18.90 | 19.41 | 18.90 | 19.28 | 2,377,284 | +0.64(+3.43%) |
Aug 24, 2010 | 18.37 | 19.08 | 18.31 | 18.64 | 1,652,594 | +0.10(+0.54%) |
Aug 23, 2010 | 18.99 | 18.99 | 18.46 | 18.54 | 1,345,463 | -0.36(-1.90%) |
Aug 20, 2010 | 18.81 | 19.02 | 18.56 | 18.90 | 1,101,225 | -0.10(-0.53%) |
Aug 19, 2010 | 19.32 | 19.50 | 18.80 | 19.00 | 2,141,775 | -0.25(-1.30%) |
Aug 18, 2010 | 19.01 | 19.48 | 18.81 | 19.25 | 1,575,801 | +0.02(+0.10%) |
Aug 17, 2010 | 18.99 | 19.36 | 18.81 | 19.23 | 2,002,407 | +0.16(+0.84%) |
Aug 16, 2010 | 18.80 | 19.10 | 18.63 | 19.07 | 1,614,004 | +0.63(+3.42%) |
Aug 13, 2010 | 18.50 | 18.55 | 18.24 | 18.44 | 1,519,216 | -0.09(-0.49%) |
Aug 12, 2010 | 18.19 | 18.87 | 18.19 | 18.53 | 4,106,339 | +0.45(+2.49%) |
Aug 11, 2010 | 18.45 | 18.74 | 18.02 | 18.08 | 3,476,495 | -0.46(-2.48%) |
Aug 10, 2010 | 17.93 | 18.54 | 17.93 | 18.54 | 1,261,858 | +0.23(+1.26%) |
Aug 09, 2010 | 18.38 | 18.40 | 17.92 | 18.31 | 868,706 | +0.05(+0.27%) |
Aug 06, 2010 | 18.09 | 18.48 | 17.97 | 18.26 | 2,061,498 | +0.63(+3.57%) |
Aug 05, 2010 | 17.42 | 17.69 | 17.31 | 17.63 | 1,679,777 | +0.14(+0.80%) |
Aug 04, 2010 | 16.70 | 17.49 | 16.68 | 17.49 | 2,578,498 | +1.07(+6.52%) |
Aug 03, 2010 | 16.35 | 16.64 | 16.25 | 16.42 | 3,202,330 | +0.21(+1.30%) |
Jul 30, 2010 | 16.12 | 16.28 | 16.04 | 16.21 | 1,170,218 | +0.15(+0.93%) |
Jul 29, 2010 | 16.34 | 16.35 | 15.91 | 16.06 | 1,818,062 | -0.16(-0.99%) |
Jul 28, 2010 | 15.92 | 16.27 | 15.84 | 16.22 | 1,398,947 | +0.24(+1.50%) |
Jul 27, 2010 | 16.61 | 16.62 | 15.82 | 15.98 | 2,421,445 | -0.75(-4.48%) |
Jul 26, 2010 | 17.37 | 17.37 | 16.73 | 16.73 | 2,124,831 | -0.42(-2.45%) |
Jul 23, 2010 | 17.20 | 17.34 | 17.00 | 17.15 | 1,104,019 | +0.02(+0.12%) |
Jul 22, 2010 | 16.80 | 17.23 | 16.76 | 17.13 | 1,482,370 | +0.29(+1.72%) |
Jul 21, 2010 | 16.97 | 17.12 | 16.67 | 16.84 | 1,834,743 | -0.11(-0.65%) |
Jul 20, 2010 | 16.33 | 16.95 | 16.28 | 16.95 | 2,045,644 | +0.48(+2.91%) |
Jul 19, 2010 | 16.60 | 16.61 | 16.13 | 16.47 | 1,686,105 | -0.31(-1.85%) |
Jul 16, 2010 | 17.01 | 17.12 | 16.69 | 16.78 | 2,242,603 | -0.62(-3.56%) |
Jul 15, 2010 | 17.54 | 17.54 | 17.17 | 17.40 | 1,768,418 | +0.06(+0.35%) |
Jul 14, 2010 | 17.30 | 17.70 | 17.22 | 17.34 | 1,924,266 | -0.01(-0.06%) |
Jul 13, 2010 | 17.81 | 17.81 | 17.27 | 17.35 | 1,568,693 | +0.09(+0.52%) |
Jul 12, 2010 | 17.40 | 17.78 | 17.14 | 17.26 | 1,238,694 | -0.37(-2.10%) |
Jul 09, 2010 | 17.30 | 17.79 | 17.14 | 17.63 | 1,525,548 | +0.57(+3.34%) |
Jul 08, 2010 | 17.50 | 17.50 | 16.70 | 17.06 | 2,528,758 | -0.35(-2.01%) |
Jul 07, 2010 | 16.66 | 17.41 | 16.58 | 17.41 | 2,327,983 | +0.60(+3.57%) |
Jul 06, 2010 | 17.50 | 17.50 | 16.63 | 16.81 | 2,537,169 | -0.85(-4.81%) |