Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.98 | 19.99 | 19.55 | 19.93 | 2,587,632 | +0.16(+0.81%) |
Sep 29, 2010 | 19.50 | 19.95 | 19.50 | 19.77 | 133,017 | +0.16(+0.82%) |
Sep 28, 2010 | 19.50 | 19.61 | 19.25 | 19.61 | 144,501 | +0.41(+2.14%) |
Sep 27, 2010 | 19.53 | 19.61 | 19.20 | 19.20 | 37,726 | -0.10(-0.52%) |
Sep 24, 2010 | 19.11 | 19.63 | 19.11 | 19.30 | 36,020 | +0.15(+0.78%) |
Sep 23, 2010 | 19.23 | 19.31 | 19.09 | 19.15 | 24,590 | -0.08(-0.42%) |
Sep 22, 2010 | 19.48 | 19.48 | 19.23 | 19.23 | 67,628 | -0.14(-0.72%) |
Sep 21, 2010 | 19.50 | 19.58 | 19.22 | 19.37 | 33,537 | -0.13(-0.67%) |
Sep 20, 2010 | 19.22 | 19.50 | 19.14 | 19.50 | 44,319 | +0.27(+1.40%) |
Sep 17, 2010 | 19.00 | 19.27 | 18.90 | 19.23 | 65,354 | +0.33(+1.75%) |
Sep 15, 2010 | 19.00 | 19.00 | 18.70 | 18.90 | 69,881 | -0.10(-0.53%) |
Sep 14, 2010 | 19.45 | 19.50 | 18.95 | 19.00 | 77,340 | -0.41(-2.11%) |
Sep 13, 2010 | 19.05 | 19.48 | 18.91 | 19.41 | 71,050 | +0.51(+2.70%) |
Sep 10, 2010 | 19.00 | 19.19 | 18.90 | 18.90 | 64,853 | -0.10(-0.53%) |
Sep 09, 2010 | 18.65 | 19.08 | 18.61 | 19.00 | 63,776 | +0.55(+2.98%) |
Sep 08, 2010 | 18.64 | 18.65 | 18.32 | 18.45 | 57,491 | -0.19(-1.02%) |
Sep 07, 2010 | 18.36 | 18.64 | 18.25 | 18.64 | 40,003 | +0.28(+1.53%) |
Sep 03, 2010 | 18.63 | 18.63 | 18.32 | 18.36 | 70,203 | +0.01(+0.05%) |
Sep 02, 2010 | 18.50 | 18.50 | 18.30 | 18.35 | 111,315 | +0.05(+0.27%) |
Sep 01, 2010 | 18.30 | 18.47 | 18.25 | 18.30 | 129,094 | +0.03(+0.16%) |
Aug 31, 2010 | 18.30 | 18.37 | 18.10 | 18.27 | 125,075 | +0.17(+0.94%) |
Aug 30, 2010 | 18.60 | 18.60 | 18.10 | 18.10 | 116,210 | -0.20(-1.09%) |
Aug 27, 2010 | 18.42 | 18.50 | 18.13 | 18.30 | 87,671 | -0.12(-0.65%) |
Aug 26, 2010 | 18.55 | 18.59 | 18.42 | 18.42 | 49,607 | +0.02(+0.11%) |
Aug 25, 2010 | 18.76 | 18.77 | 18.40 | 18.40 | 86,968 | -0.15(-0.81%) |
Aug 24, 2010 | 18.25 | 18.75 | 18.00 | 18.55 | 199,893 | +0.39(+2.15%) |
Aug 23, 2010 | 18.00 | 18.23 | 17.99 | 18.16 | 495,678 | +0.17(+0.94%) |
Aug 20, 2010 | 17.82 | 17.99 | 17.71 | 17.99 | 14,732 | +0.18(+1.01%) |
Aug 19, 2010 | 17.68 | 17.84 | 17.65 | 17.81 | 13,919 | +0.21(+1.19%) |
Aug 18, 2010 | 17.58 | 17.65 | 17.55 | 17.60 | 15,652 | +0.02(+0.11%) |
Aug 17, 2010 | 17.56 | 17.70 | 17.55 | 17.58 | 17,156 | +0.03(+0.17%) |
Aug 16, 2010 | 17.55 | 17.83 | 17.49 | 17.55 | 24,951 | +0.20(+1.15%) |
Aug 13, 2010 | 17.34 | 17.47 | 17.07 | 17.35 | 41,097 | +0.01(+0.06%) |
Aug 12, 2010 | 17.36 | 17.37 | 17.05 | 17.34 | 36,273 | +0.09(+0.52%) |
Aug 11, 2010 | 17.51 | 17.51 | 17.25 | 17.25 | 65,874 | -0.28(-1.60%) |
Aug 10, 2010 | 17.60 | 17.70 | 17.50 | 17.53 | 62,387 | -0.07(-0.40%) |
Aug 09, 2010 | 17.67 | 17.67 | 17.45 | 17.60 | 43,660 | +0.01(+0.06%) |
Aug 06, 2010 | 17.65 | 17.65 | 17.41 | 17.59 | 56,474 | -0.06(-0.34%) |
Aug 05, 2010 | 18.01 | 18.01 | 17.60 | 17.65 | 27,020 | -0.36(-2.00%) |
Aug 04, 2010 | 17.95 | 18.01 | 17.89 | 18.01 | 40,311 | +0.06(+0.33%) |
Aug 03, 2010 | 18.00 | 18.01 | 17.89 | 17.95 | 34,839 | +0.09(+0.50%) |
Jul 30, 2010 | 17.86 | 18.00 | 17.86 | 17.86 | 18,006 | -0.03(-0.17%) |
Jul 29, 2010 | 18.10 | 18.10 | 17.88 | 17.89 | 35,499 | -0.35(-1.92%) |
Jul 28, 2010 | 18.28 | 18.28 | 18.11 | 18.24 | 2,670 | -0.16(-0.87%) |
Jul 27, 2010 | 18.49 | 18.50 | 18.21 | 18.40 | 20,239 | -0.06(-0.33%) |
Jul 26, 2010 | 18.20 | 18.46 | 18.20 | 18.46 | 7,545 | +0.16(+0.87%) |
Jul 23, 2010 | 18.15 | 18.41 | 18.15 | 18.30 | 6,816 | -0.04(-0.22%) |
Jul 22, 2010 | 18.29 | 18.37 | 18.22 | 18.34 | 17,547 | +0.26(+1.44%) |
Jul 21, 2010 | 18.35 | 18.40 | 18.01 | 18.08 | 11,965 | -0.25(-1.36%) |
Jul 20, 2010 | 18.06 | 18.40 | 17.92 | 18.33 | 27,566 | +0.16(+0.88%) |
Jul 19, 2010 | 18.05 | 18.24 | 18.05 | 18.17 | 22,274 | +0.12(+0.66%) |
Jul 16, 2010 | 17.99 | 18.10 | 17.92 | 18.05 | 26,556 | +0.17(+0.95%) |
Jul 15, 2010 | 17.90 | 17.90 | 17.68 | 17.88 | 18,680 | +0.10(+0.56%) |
Jul 14, 2010 | 17.70 | 17.80 | 17.65 | 17.78 | 11,985 | +0.15(+0.85%) |
Jul 13, 2010 | 17.40 | 17.72 | 17.40 | 17.63 | 7,051 | +0.04(+0.23%) |
Jul 12, 2010 | 17.45 | 17.60 | 17.37 | 17.59 | 6,626 | +0.15(+0.86%) |
Jul 09, 2010 | 17.34 | 17.44 | 17.20 | 17.44 | 27,617 | +0.14(+0.81%) |
Jul 08, 2010 | 17.40 | 17.50 | 17.30 | 17.30 | 6,909 | -0.08(-0.46%) |
Jul 07, 2010 | 17.12 | 17.38 | 17.03 | 17.38 | 19,985 | +0.33(+1.94%) |
Jul 06, 2010 | 17.05 | 17.15 | 16.83 | 17.05 | 8,135 | -0.05(-0.29%) |