Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.70 | 17.87 | 17.66 | 17.85 | 1,752,980 | +0.24(+1.36%) |
Sep 29, 2010 | 17.69 | 17.75 | 17.58 | 17.61 | 1,607,817 | -0.09(-0.53%) |
Sep 28, 2010 | 17.24 | 17.75 | 17.07 | 17.71 | 1,875,825 | +0.45(+2.59%) |
Sep 27, 2010 | 17.35 | 17.47 | 17.16 | 17.26 | 747,143 | -0.09(-0.51%) |
Sep 24, 2010 | 17.30 | 17.47 | 17.17 | 17.35 | 778,701 | +0.33(+1.96%) |
Sep 23, 2010 | 17.07 | 17.16 | 16.93 | 17.02 | 867,874 | -0.25(-1.46%) |
Sep 22, 2010 | 17.34 | 17.49 | 17.10 | 17.27 | 773,640 | -0.11(-0.65%) |
Sep 21, 2010 | 17.42 | 17.52 | 17.20 | 17.38 | 1,660,093 | -0.05(-0.29%) |
Sep 20, 2010 | 17.21 | 17.54 | 17.18 | 17.43 | 646,881 | +0.20(+1.13%) |
Sep 17, 2010 | 17.24 | 17.39 | 17.17 | 17.24 | 724,256 | -0.03(-0.15%) |
Sep 15, 2010 | 17.24 | 17.39 | 17.19 | 17.26 | 1,861,107 | -0.02(-0.11%) |
Sep 14, 2010 | 17.26 | 17.43 | 17.15 | 17.28 | 687,486 | +0.04(+0.22%) |
Sep 13, 2010 | 17.21 | 17.29 | 17.02 | 17.24 | 1,557,361 | +0.20(+1.14%) |
Sep 10, 2010 | 16.92 | 17.09 | 16.90 | 17.05 | 1,065,055 | +0.20(+1.16%) |
Sep 09, 2010 | 17.19 | 17.19 | 16.76 | 16.85 | 1,160,186 | -0.09(-0.56%) |
Sep 08, 2010 | 16.85 | 17.28 | 16.80 | 16.95 | 1,600,630 | +0.21(+1.24%) |
Sep 07, 2010 | 17.18 | 17.23 | 16.74 | 16.74 | 2,385,082 | -0.43(-2.53%) |
Sep 03, 2010 | 17.12 | 17.49 | 17.12 | 17.17 | 1,046,489 | +0.27(+1.60%) |
Sep 02, 2010 | 16.76 | 16.97 | 16.70 | 16.90 | 923,439 | +0.18(+1.05%) |
Sep 01, 2010 | 16.42 | 16.79 | 16.32 | 16.73 | 1,891,661 | +0.64(+3.99%) |
Aug 31, 2010 | 16.09 | 16.17 | 15.82 | 16.09 | 2,542 | +0.08(+0.47%) |
Aug 30, 2010 | 16.14 | 16.27 | 15.98 | 16.01 | 1,896,171 | -0.15(-0.93%) |
Aug 27, 2010 | 16.16 | 16.21 | 15.74 | 16.16 | 1,800,977 | +0.38(+2.43%) |
Aug 26, 2010 | 15.81 | 15.98 | 15.73 | 15.78 | 964,495 | +0.06(+0.40%) |
Aug 25, 2010 | 15.39 | 15.75 | 15.33 | 15.71 | 1,100,597 | +0.18(+1.18%) |
Aug 24, 2010 | 15.68 | 15.87 | 15.48 | 15.53 | 1,449,199 | -0.42(-2.64%) |
Aug 23, 2010 | 16.12 | 16.27 | 15.95 | 15.95 | 814,935 | -0.08(-0.47%) |
Aug 20, 2010 | 16.00 | 16.10 | 15.80 | 16.03 | 657,264 | -0.07(-0.43%) |
Aug 19, 2010 | 16.22 | 16.25 | 15.83 | 16.10 | 1,269,382 | -0.30(-1.80%) |
Aug 18, 2010 | 16.46 | 16.49 | 16.17 | 16.39 | 1,371,180 | -0.01(-0.08%) |
Aug 17, 2010 | 16.09 | 16.48 | 16.00 | 16.41 | 935,505 | +0.44(+2.76%) |
Aug 16, 2010 | 15.89 | 16.07 | 15.80 | 15.97 | 746,510 | +0.04(+0.28%) |
Aug 13, 2010 | 15.92 | 16.07 | 15.64 | 15.92 | 1,236,299 | +0.17(+1.08%) |
Aug 12, 2010 | 15.61 | 15.92 | 15.61 | 15.75 | 1,182,340 | -0.14(-0.87%) |
Aug 11, 2010 | 16.07 | 16.08 | 15.87 | 15.89 | 1,536,365 | -0.67(-4.03%) |
Aug 10, 2010 | 16.55 | 16.71 | 16.55 | 16.56 | 635 | -0.26(-1.57%) |
Aug 09, 2010 | 16.34 | 16.90 | 16.21 | 16.82 | 2,594,446 | +0.64(+3.93%) |
Aug 06, 2010 | 16.19 | 16.27 | 16.00 | 16.19 | 1,479,177 | -0.25(-1.53%) |
Aug 05, 2010 | 16.10 | 16.46 | 16.10 | 16.44 | 1,698,587 | +0.17(+1.04%) |
Aug 04, 2010 | 16.24 | 16.37 | 16.14 | 16.27 | 1,355,710 | +0.01(+0.04%) |
Aug 03, 2010 | 16.07 | 16.46 | 16.01 | 16.26 | 2,293,176 | +0.05(+0.31%) |
Aug 02, 2010 | 15.92 | 16.22 | 15.88 | 16.21 | 1,078,246 | +0.42(+2.67%) |
Jul 30, 2010 | 15.79 | 15.94 | 15.42 | 15.79 | 1,639,494 | +0.08(+0.52%) |
Jul 29, 2010 | 15.87 | 15.90 | 15.50 | 15.71 | 851,793 | -0.03(-0.16%) |
Jul 28, 2010 | 15.82 | 15.95 | 15.66 | 15.73 | 1,373,797 | -0.09(-0.60%) |
Jul 27, 2010 | 15.93 | 16.02 | 15.73 | 15.83 | 1,273,797 | -0.05(-0.31%) |
Jul 26, 2010 | 15.54 | 15.89 | 15.54 | 15.88 | 696,839 | +0.25(+1.60%) |
Jul 23, 2010 | 15.60 | 15.67 | 15.46 | 15.63 | 1,263,899 | +0.02(+0.12%) |
Jul 22, 2010 | 15.28 | 15.65 | 15.19 | 15.61 | 1,387,687 | +0.53(+3.53%) |
Jul 21, 2010 | 15.51 | 15.52 | 14.99 | 15.08 | 1,397,816 | -0.29(-1.87%) |
Jul 20, 2010 | 14.86 | 15.36 | 14.81 | 15.36 | 1,665,773 | +0.33(+2.21%) |
Jul 19, 2010 | 14.85 | 15.08 | 14.63 | 15.03 | 1,840,502 | +0.18(+1.22%) |
Jul 16, 2010 | 14.85 | 15.14 | 14.76 | 14.85 | 1,486,508 | -0.43(-2.79%) |
Jul 15, 2010 | 15.22 | 15.28 | 14.99 | 15.28 | 1,167,994 | +0.04(+0.25%) |
Jul 14, 2010 | 15.02 | 15.24 | 14.88 | 15.24 | 1,539,347 | +0.24(+1.63%) |
Jul 13, 2010 | 14.83 | 15.04 | 14.81 | 14.99 | 860,190 | +0.37(+2.53%) |
Jul 12, 2010 | 14.51 | 14.67 | 14.46 | 14.63 | 1,000,935 | +0.09(+0.60%) |
Jul 09, 2010 | 14.54 | 14.54 | 14.30 | 14.54 | 964,832 | +0.26(+1.84%) |
Jul 08, 2010 | 14.34 | 14.35 | 14.10 | 14.27 | 936,037 | +0.07(+0.49%) |
Jul 07, 2010 | 13.97 | 14.21 | 13.92 | 14.21 | 1,375,477 | +0.28(+1.98%) |
Jul 06, 2010 | 13.96 | 14.09 | 13.79 | 13.93 | 1,781,361 | +0.14(+1.00%) |
Jul 02, 2010 | 13.79 | 14.03 | 13.70 | 13.79 | 2,002,345 | +0.04(+0.27%) |