Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.18 | 19.28 | 18.97 | 19.09 | 743,803 | +0.00(+0.03%) |
Sep 29, 2010 | 19.12 | 19.15 | 19.00 | 19.09 | 295,059 | +0.01(+0.05%) |
Sep 28, 2010 | 18.93 | 19.14 | 18.77 | 19.08 | 278,409 | +0.20(+1.05%) |
Sep 27, 2010 | 18.95 | 18.99 | 18.84 | 18.88 | 290,610 | -0.12(-0.63%) |
Sep 24, 2010 | 18.84 | 19.01 | 18.80 | 19.00 | 222,545 | +0.49(+2.63%) |
Sep 23, 2010 | 18.54 | 18.67 | 18.44 | 18.51 | 550,174 | -0.20(-1.09%) |
Sep 22, 2010 | 18.73 | 18.85 | 18.63 | 18.72 | 231,197 | +0.00(+0.00%) |
Sep 21, 2010 | 18.70 | 18.85 | 18.53 | 18.72 | 208,766 | +0.04(+0.24%) |
Sep 20, 2010 | 18.47 | 18.72 | 18.43 | 18.67 | 217,278 | +0.32(+1.73%) |
Sep 17, 2010 | 18.36 | 18.45 | 18.28 | 18.36 | 526,684 | -0.18(-0.96%) |
Sep 15, 2010 | 18.43 | 18.57 | 18.36 | 18.53 | 245,219 | +0.02(+0.11%) |
Sep 14, 2010 | 18.31 | 18.62 | 18.31 | 18.51 | 340,699 | +0.01(+0.05%) |
Sep 13, 2010 | 18.44 | 18.52 | 18.41 | 18.50 | 627,695 | +0.27(+1.48%) |
Sep 10, 2010 | 18.20 | 18.25 | 18.14 | 18.23 | 206,411 | +0.03(+0.16%) |
Sep 09, 2010 | 18.27 | 18.31 | 18.12 | 18.20 | 215,154 | +0.15(+0.84%) |
Sep 08, 2010 | 18.07 | 18.20 | 17.95 | 18.05 | 398,399 | +0.09(+0.52%) |
Sep 07, 2010 | 18.12 | 18.12 | 17.93 | 17.96 | 580,884 | -0.24(-1.32%) |
Sep 03, 2010 | 18.10 | 18.21 | 18.06 | 18.20 | 336,521 | +0.19(+1.08%) |
Sep 02, 2010 | 17.95 | 18.01 | 17.85 | 18.00 | 198,661 | +0.10(+0.56%) |
Sep 01, 2010 | 17.77 | 17.96 | 17.74 | 17.90 | 511,609 | +0.48(+2.74%) |
Aug 31, 2010 | 17.34 | 17.46 | 17.22 | 17.43 | 320,336 | +0.17(+0.97%) |
Aug 30, 2010 | 17.41 | 17.42 | 17.26 | 17.26 | 184,861 | -0.17(-0.99%) |
Aug 27, 2010 | 17.43 | 17.49 | 17.14 | 17.43 | 368,406 | +0.33(+1.93%) |
Aug 26, 2010 | 17.24 | 17.26 | 17.05 | 17.10 | 175,954 | -0.05(-0.29%) |
Aug 25, 2010 | 16.96 | 17.20 | 16.92 | 17.15 | 138,815 | +0.13(+0.78%) |
Aug 24, 2010 | 17.07 | 17.10 | 16.91 | 17.02 | 226,707 | -0.15(-0.89%) |
Aug 23, 2010 | 17.21 | 17.33 | 17.15 | 17.17 | 264,431 | +0.02(+0.14%) |
Aug 20, 2010 | 17.09 | 17.20 | 17.04 | 17.15 | 173,973 | -0.13(-0.74%) |
Aug 19, 2010 | 17.48 | 17.48 | 17.17 | 17.27 | 245,309 | -0.20(-1.15%) |
Aug 18, 2010 | 17.48 | 17.54 | 17.36 | 17.47 | 119,577 | +0.08(+0.45%) |
Aug 17, 2010 | 17.33 | 17.50 | 17.28 | 17.40 | 262,457 | +0.33(+1.93%) |
Aug 16, 2010 | 17.05 | 17.16 | 16.97 | 17.07 | 306,012 | +0.05(+0.29%) |
Aug 13, 2010 | 17.02 | 17.09 | 16.97 | 17.02 | 112,306 | +0.01(+0.09%) |
Aug 12, 2010 | 16.91 | 17.02 | 16.83 | 17.00 | 207,027 | -0.02(-0.12%) |
Aug 11, 2010 | 17.20 | 17.22 | 16.98 | 17.02 | 209,673 | -0.60(-3.38%) |
Aug 10, 2010 | 17.54 | 17.66 | 17.37 | 17.62 | 360,486 | -0.19(-1.08%) |
Aug 09, 2010 | 17.71 | 17.83 | 17.70 | 17.81 | 721,451 | +0.11(+0.61%) |
Aug 06, 2010 | 17.70 | 17.76 | 17.55 | 17.70 | 263,480 | -0.01(-0.04%) |
Aug 05, 2010 | 17.71 | 17.74 | 17.60 | 17.71 | 294,321 | -0.01(-0.04%) |
Aug 04, 2010 | 17.75 | 17.77 | 17.63 | 17.72 | 906,280 | +0.06(+0.33%) |
Aug 03, 2010 | 17.68 | 17.74 | 17.55 | 17.66 | 798,127 | -0.15(-0.86%) |
Aug 02, 2010 | 17.58 | 17.84 | 17.58 | 17.81 | 905,440 | +0.52(+3.02%) |
Jul 30, 2010 | 17.29 | 17.36 | 17.07 | 17.29 | 655,365 | +0.02(+0.11%) |
Jul 29, 2010 | 17.39 | 17.42 | 17.11 | 17.27 | 154,721 | +0.08(+0.46%) |
Jul 28, 2010 | 17.27 | 17.30 | 17.15 | 17.19 | 249,589 | -0.16(-0.94%) |
Jul 27, 2010 | 17.50 | 17.50 | 17.24 | 17.35 | 234,659 | +0.03(+0.20%) |
Jul 26, 2010 | 17.08 | 17.33 | 17.08 | 17.32 | 517,485 | +0.16(+0.92%) |
Jul 23, 2010 | 16.97 | 17.18 | 16.91 | 17.16 | 258,852 | +0.23(+1.35%) |
Jul 22, 2010 | 16.80 | 17.02 | 16.78 | 16.93 | 162,282 | +0.46(+2.82%) |
Jul 21, 2010 | 16.86 | 16.86 | 16.37 | 16.47 | 360,901 | -0.22(-1.31%) |
Jul 20, 2010 | 16.34 | 16.70 | 16.34 | 16.69 | 159,682 | +0.23(+1.39%) |
Jul 19, 2010 | 16.40 | 16.48 | 16.26 | 16.46 | 335,421 | +0.23(+1.42%) |
Jul 16, 2010 | 16.23 | 16.51 | 16.16 | 16.23 | 147,105 | -0.37(-2.22%) |
Jul 15, 2010 | 16.62 | 16.65 | 16.36 | 16.59 | 136,337 | +0.03(+0.21%) |
Jul 14, 2010 | 16.51 | 16.58 | 16.41 | 16.56 | 138,701 | +0.05(+0.33%) |
Jul 13, 2010 | 16.47 | 16.58 | 16.35 | 16.51 | 185,553 | +0.22(+1.33%) |
Jul 12, 2010 | 16.25 | 16.31 | 16.17 | 16.29 | 422,607 | +0.01(+0.09%) |
Jul 09, 2010 | 16.27 | 16.30 | 16.18 | 16.27 | 200,814 | +0.00(+0.03%) |
Jul 08, 2010 | 16.30 | 16.34 | 16.10 | 16.27 | 209,010 | +0.00(+0.03%) |
Jul 07, 2010 | 15.83 | 16.27 | 15.83 | 16.26 | 239,494 | +0.57(+3.64%) |
Jul 06, 2010 | 15.81 | 15.93 | 15.61 | 15.69 | 374,879 | +0.18(+1.17%) |
Jul 02, 2010 | 15.51 | 15.64 | 15.44 | 15.51 | 483,156 | -0.02(-0.15%) |