Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.10 | 18.15 | 17.78 | 17.88 | 832 | -0.20(-1.13%) |
Sep 29, 2010 | 18.16 | 18.22 | 18.04 | 18.09 | 5,957 | -0.05(-0.30%) |
Sep 28, 2010 | 18.12 | 18.20 | 17.85 | 18.14 | 3,543 | +0.17(+0.93%) |
Sep 27, 2010 | 18.17 | 18.18 | 17.69 | 17.97 | 5,406,096 | -0.32(-1.76%) |
Sep 24, 2010 | 18.15 | 18.34 | 18.10 | 18.30 | 3,083,834 | +0.48(+2.69%) |
Sep 23, 2010 | 17.79 | 17.94 | 17.76 | 17.82 | 18,007 | -0.11(-0.63%) |
Sep 22, 2010 | 18.06 | 18.17 | 17.88 | 17.93 | 3,071,883 | +0.00(+0.00%) |
Sep 21, 2010 | 17.90 | 18.09 | 17.77 | 17.93 | 14,630 | +0.07(+0.39%) |
Sep 20, 2010 | 17.69 | 17.90 | 17.66 | 17.86 | 3,706,245 | +0.24(+1.34%) |
Sep 17, 2010 | 17.62 | 17.64 | 17.44 | 17.62 | 6,643,342 | +0.26(+1.49%) |
Sep 15, 2010 | 17.10 | 17.43 | 17.08 | 17.37 | 7,086,459 | +0.23(+1.35%) |
Sep 14, 2010 | 16.91 | 17.24 | 16.85 | 17.14 | 2,822 | +0.20(+1.17%) |
Sep 13, 2010 | 16.96 | 17.00 | 16.85 | 16.94 | 4,251,680 | +0.27(+1.65%) |
Sep 10, 2010 | 16.62 | 16.71 | 16.57 | 16.66 | 2,860,390 | +0.14(+0.85%) |
Sep 09, 2010 | 16.60 | 16.64 | 16.48 | 16.52 | 14,504 | +0.25(+1.52%) |
Sep 08, 2010 | 16.31 | 16.44 | 16.27 | 16.27 | 12,126 | +0.29(+1.78%) |
Sep 07, 2010 | 16.04 | 16.06 | 15.95 | 15.99 | 7,474 | -0.25(-1.56%) |
Sep 03, 2010 | 16.14 | 16.25 | 16.10 | 16.24 | 2,368,744 | +0.27(+1.68%) |
Sep 02, 2010 | 16.08 | 16.12 | 15.95 | 15.97 | 14,920 | +0.00(+0.00%) |
Sep 01, 2010 | 15.95 | 16.10 | 15.89 | 15.97 | 4,432,954 | +0.58(+3.77%) |
Aug 31, 2010 | 15.39 | 15.51 | 15.32 | 15.39 | 3,646 | -0.01(-0.04%) |
Aug 30, 2010 | 15.56 | 15.66 | 15.38 | 15.40 | 3,659,656 | -0.07(-0.45%) |
Aug 27, 2010 | 15.55 | 15.58 | 15.20 | 15.47 | 3,584,050 | +0.27(+1.77%) |
Aug 26, 2010 | 15.25 | 15.37 | 15.17 | 15.20 | 24,836 | -0.06(-0.42%) |
Aug 25, 2010 | 15.20 | 15.31 | 15.08 | 15.26 | 3,874 | +0.04(+0.28%) |
Aug 24, 2010 | 15.24 | 15.32 | 15.15 | 15.22 | 33,140 | -0.37(-2.38%) |
Aug 23, 2010 | 15.65 | 15.77 | 15.58 | 15.59 | 2,965,265 | +0.11(+0.69%) |
Aug 20, 2010 | 15.47 | 15.50 | 15.34 | 15.48 | 2,551,250 | -0.06(-0.41%) |
Aug 19, 2010 | 15.87 | 15.84 | 15.46 | 15.55 | 45,337 | -0.32(-2.03%) |
Aug 18, 2010 | 15.86 | 16.00 | 15.70 | 15.87 | 47,822 | +0.26(+1.69%) |
Aug 17, 2010 | 15.67 | 15.71 | 15.56 | 15.61 | 8,472 | +0.15(+0.94%) |
Aug 16, 2010 | 15.30 | 15.56 | 15.26 | 15.46 | 3,564,230 | +0.06(+0.38%) |
Aug 13, 2010 | 15.40 | 15.54 | 15.34 | 15.40 | 4,819,254 | -0.27(-1.75%) |
Aug 12, 2010 | 15.61 | 15.75 | 15.59 | 15.68 | 3,888,552 | -0.12(-0.78%) |
Aug 11, 2010 | 15.97 | 15.97 | 15.73 | 15.80 | 4,559,762 | -0.70(-4.24%) |
Aug 10, 2010 | 16.40 | 16.55 | 16.22 | 16.50 | 2,291,033 | +0.06(+0.39%) |
Aug 09, 2010 | 16.45 | 16.47 | 16.38 | 16.44 | 2,136,021 | +0.10(+0.63%) |
Aug 06, 2010 | 16.33 | 16.36 | 16.12 | 16.33 | 3,929,684 | -0.08(-0.46%) |
Aug 05, 2010 | 16.34 | 16.41 | 16.29 | 16.41 | 3,890,187 | -0.04(-0.23%) |
Aug 04, 2010 | 16.34 | 16.48 | 16.31 | 16.45 | 41,419 | +0.22(+1.36%) |
Aug 03, 2010 | 16.14 | 16.31 | 16.04 | 16.23 | 40,696 | +0.18(+1.14%) |
Aug 02, 2010 | 15.92 | 16.14 | 15.91 | 16.04 | 4,853,822 | +0.37(+2.37%) |
Jul 30, 2010 | 15.67 | 15.74 | 15.45 | 15.67 | 4,659,849 | -0.08(-0.48%) |
Jul 29, 2010 | 16.00 | 16.14 | 15.67 | 15.75 | 56,533 | -0.10(-0.64%) |
Jul 28, 2010 | 15.93 | 15.96 | 15.76 | 15.85 | 371 | -0.02(-0.14%) |
Jul 27, 2010 | 15.74 | 15.90 | 15.69 | 15.87 | 46,499 | -0.17(-1.04%) |
Jul 26, 2010 | 15.84 | 16.07 | 15.73 | 16.04 | 7,696,151 | +0.25(+1.60%) |
Jul 23, 2010 | 16.17 | 16.28 | 15.51 | 15.79 | 22,469,640 | -0.69(-4.21%) |
Jul 22, 2010 | 16.34 | 16.63 | 16.34 | 16.48 | 617 | +0.48(+2.99%) |
Jul 21, 2010 | 16.34 | 16.34 | 15.94 | 16.00 | 4,743,507 | -0.51(-3.09%) |
Jul 20, 2010 | 16.23 | 16.51 | 16.22 | 16.51 | 14,515 | -0.23(-1.35%) |
Jul 19, 2010 | 16.81 | 16.88 | 16.68 | 16.74 | 3,206,542 | +0.26(+1.57%) |
Jul 16, 2010 | 16.48 | 16.90 | 16.44 | 16.48 | 3,532,863 | -0.40(-2.36%) |
Jul 15, 2010 | 17.05 | 17.05 | 16.81 | 16.88 | 3,626,851 | +0.05(+0.29%) |
Jul 14, 2010 | 16.79 | 16.86 | 16.66 | 16.83 | 27,430 | +0.17(+1.00%) |
Jul 13, 2010 | 16.56 | 16.69 | 16.53 | 16.66 | 27,476 | +0.36(+2.23%) |
Jul 12, 2010 | 16.22 | 16.38 | 16.19 | 16.30 | 3,054,712 | -0.00(-0.02%) |
Jul 09, 2010 | 16.30 | 16.32 | 16.11 | 16.30 | 3,722,610 | +0.09(+0.56%) |
Jul 08, 2010 | 16.22 | 16.24 | 16.01 | 16.21 | 60,737 | +0.16(+1.01%) |
Jul 07, 2010 | 15.79 | 16.08 | 15.77 | 16.05 | 7,390 | +0.20(+1.26%) |
Jul 06, 2010 | 15.98 | 16.04 | 15.76 | 15.85 | 3,294 | +0.04(+0.24%) |
Jul 02, 2010 | 15.81 | 16.03 | 15.74 | 15.81 | 6,587,444 | -0.53(-3.23%) |