Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.21 | 18.29 | 17.96 | 18.05 | 3,500,673 | -0.06(-0.34%) |
Sep 29, 2010 | 18.17 | 18.21 | 18.05 | 18.11 | 2,025,062 | +0.00(+0.00%) |
Sep 28, 2010 | 18.03 | 18.13 | 17.85 | 18.11 | 2,545,158 | +0.21(+1.18%) |
Sep 27, 2010 | 18.16 | 18.16 | 17.88 | 17.90 | 2,811,179 | +0.19(+1.05%) |
Sep 24, 2010 | 17.71 | 17.75 | 17.62 | 17.72 | 1,797,639 | +0.29(+1.67%) |
Sep 23, 2010 | 17.49 | 17.57 | 17.38 | 17.42 | 2,156,743 | -0.16(-0.92%) |
Sep 22, 2010 | 17.65 | 17.76 | 17.52 | 17.58 | 3,526,443 | +0.03(+0.18%) |
Sep 21, 2010 | 17.56 | 17.68 | 17.42 | 17.55 | 1,975,029 | +0.07(+0.43%) |
Sep 20, 2010 | 17.25 | 17.52 | 17.21 | 17.48 | 1,508,088 | +0.46(+2.70%) |
Sep 17, 2010 | 17.02 | 17.30 | 17.00 | 17.02 | 1,926,719 | -0.32(-1.83%) |
Sep 15, 2010 | 17.14 | 17.36 | 17.11 | 17.34 | 1,590,412 | +0.11(+0.65%) |
Sep 14, 2010 | 17.06 | 17.32 | 17.01 | 17.23 | 1,761,225 | +0.23(+1.35%) |
Sep 13, 2010 | 17.08 | 17.09 | 16.94 | 17.00 | 1,349,148 | +0.01(+0.04%) |
Sep 10, 2010 | 16.95 | 17.07 | 16.92 | 16.99 | 2,577,078 | -0.02(-0.11%) |
Sep 09, 2010 | 17.01 | 17.03 | 16.90 | 17.01 | 1,481,340 | +0.16(+0.96%) |
Sep 08, 2010 | 16.78 | 16.96 | 16.77 | 16.85 | 1,639,036 | +0.24(+1.42%) |
Sep 07, 2010 | 16.71 | 16.74 | 16.59 | 16.61 | 2,046,468 | -0.23(-1.36%) |
Sep 03, 2010 | 16.83 | 16.94 | 16.72 | 16.84 | 1,366,338 | +0.03(+0.18%) |
Sep 02, 2010 | 16.74 | 16.82 | 16.71 | 16.81 | 1,507,854 | -0.02(-0.15%) |
Sep 01, 2010 | 16.73 | 16.93 | 16.71 | 16.83 | 1,832,714 | +0.38(+2.30%) |
Aug 31, 2010 | 16.44 | 16.55 | 16.34 | 16.46 | 6,126 | +0.06(+0.38%) |
Aug 30, 2010 | 16.42 | 16.58 | 16.39 | 16.39 | 1,071,478 | -0.30(-1.82%) |
Aug 27, 2010 | 16.53 | 16.72 | 16.41 | 16.70 | 2,070,325 | +0.05(+0.30%) |
Aug 26, 2010 | 16.63 | 16.72 | 16.58 | 16.65 | 2,424,857 | +0.23(+1.40%) |
Aug 25, 2010 | 16.07 | 16.48 | 16.07 | 16.42 | 3,121,815 | +0.16(+0.99%) |
Aug 24, 2010 | 16.17 | 16.33 | 16.12 | 16.26 | 2,238,637 | -0.10(-0.61%) |
Aug 23, 2010 | 16.35 | 16.52 | 16.32 | 16.36 | 3,173,932 | -0.14(-0.83%) |
Aug 20, 2010 | 16.38 | 16.51 | 16.29 | 16.49 | 2,118,078 | -0.07(-0.41%) |
Aug 19, 2010 | 16.81 | 16.83 | 16.48 | 16.56 | 1,470,050 | -0.37(-2.16%) |
Aug 18, 2010 | 16.97 | 17.00 | 16.83 | 16.93 | 1,457,541 | +0.20(+1.22%) |
Aug 17, 2010 | 16.71 | 16.83 | 16.60 | 16.72 | 1,423,634 | +0.10(+0.60%) |
Aug 16, 2010 | 16.52 | 16.67 | 16.44 | 16.62 | 2,070,909 | +0.09(+0.52%) |
Aug 13, 2010 | 16.54 | 16.69 | 16.54 | 16.54 | 2,045,773 | -0.24(-1.41%) |
Aug 12, 2010 | 16.69 | 16.83 | 16.65 | 16.77 | 1,957,502 | +0.16(+0.97%) |
Aug 11, 2010 | 16.62 | 16.70 | 16.57 | 16.61 | 2,746,334 | -0.40(-2.35%) |
Aug 10, 2010 | 16.73 | 17.11 | 16.65 | 17.01 | 2,070,945 | +0.17(+1.02%) |
Aug 09, 2010 | 16.79 | 16.92 | 16.76 | 16.84 | 1,362,987 | +0.05(+0.29%) |
Aug 06, 2010 | 16.79 | 16.83 | 16.58 | 16.79 | 3,809,232 | -0.35(-2.04%) |
Aug 05, 2010 | 17.14 | 17.21 | 16.91 | 17.14 | 3,981,979 | -0.87(-4.84%) |
Aug 04, 2010 | 17.98 | 18.06 | 17.89 | 18.01 | 1,494,290 | +0.25(+1.42%) |
Aug 03, 2010 | 17.61 | 17.80 | 17.56 | 17.76 | 3,547,423 | -0.04(-0.24%) |
Aug 02, 2010 | 17.70 | 17.84 | 17.64 | 17.80 | 2,323,730 | +0.22(+1.26%) |
Jul 30, 2010 | 17.58 | 17.65 | 17.31 | 17.58 | 2,004,039 | +0.07(+0.42%) |
Jul 29, 2010 | 17.65 | 17.74 | 17.43 | 17.51 | 2,605,056 | -0.44(-2.46%) |
Jul 28, 2010 | 17.82 | 18.07 | 17.81 | 17.95 | 1,899,850 | -0.17(-0.92%) |
Jul 27, 2010 | 18.03 | 18.18 | 17.89 | 18.12 | 2,872,113 | -0.33(-1.76%) |
Jul 26, 2010 | 18.41 | 18.50 | 18.34 | 18.44 | 1,873,373 | -0.14(-0.76%) |
Jul 23, 2010 | 18.33 | 18.58 | 18.25 | 18.58 | 2,181,961 | +0.27(+1.48%) |
Jul 22, 2010 | 18.14 | 18.41 | 18.14 | 18.31 | 2,885,127 | +0.42(+2.37%) |
Jul 21, 2010 | 17.95 | 18.06 | 17.80 | 17.89 | 3,178,347 | -0.07(-0.41%) |
Jul 20, 2010 | 17.52 | 17.98 | 17.52 | 17.96 | 5,525,162 | +0.15(+0.83%) |
Jul 19, 2010 | 17.90 | 17.94 | 17.71 | 17.82 | 1,077,010 | +0.09(+0.52%) |
Jul 16, 2010 | 17.72 | 17.96 | 17.69 | 17.72 | 1,207,118 | -0.28(-1.54%) |
Jul 15, 2010 | 18.03 | 18.13 | 17.88 | 18.00 | 1,715,701 | +0.14(+0.79%) |
Jul 14, 2010 | 17.75 | 17.94 | 17.69 | 17.86 | 1,668,290 | +0.14(+0.76%) |
Jul 13, 2010 | 17.69 | 17.84 | 17.67 | 17.72 | 1,598,501 | +0.63(+3.70%) |
Jul 12, 2010 | 17.04 | 17.18 | 17.03 | 17.09 | 1,344,860 | -0.14(-0.78%) |
Jul 09, 2010 | 17.23 | 17.24 | 17.09 | 17.23 | 1,530,096 | +0.03(+0.18%) |
Jul 08, 2010 | 16.99 | 17.21 | 16.99 | 17.20 | 1,254,088 | +0.16(+0.94%) |
Jul 07, 2010 | 16.70 | 17.08 | 16.68 | 17.04 | 1,152,067 | +0.34(+2.02%) |
Jul 06, 2010 | 16.62 | 16.77 | 16.53 | 16.70 | 2,181,831 | +0.35(+2.14%) |
Jul 02, 2010 | 16.35 | 16.51 | 16.24 | 16.35 | 1,846,381 | -0.07(-0.45%) |