Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.35 | 18.51 | 17.84 | 18.13 | 3,620,610 | -0.21(-1.16%) |
Sep 29, 2010 | 18.28 | 18.38 | 18.23 | 18.35 | 1,206,172 | +0.01(+0.03%) |
Sep 28, 2010 | 18.22 | 18.38 | 18.04 | 18.34 | 9,706 | +0.21(+1.14%) |
Sep 27, 2010 | 18.27 | 18.35 | 18.01 | 18.13 | 796,641 | -0.21(-1.16%) |
Sep 24, 2010 | 18.39 | 18.41 | 18.00 | 18.35 | 1,352,419 | +0.46(+2.54%) |
Sep 23, 2010 | 17.98 | 18.21 | 17.66 | 17.89 | 1,277,913 | -0.17(-0.92%) |
Sep 22, 2010 | 18.39 | 18.50 | 17.99 | 18.06 | 1,229,936 | -0.41(-2.21%) |
Sep 21, 2010 | 18.74 | 18.92 | 18.38 | 18.47 | 1,760,486 | -0.24(-1.27%) |
Sep 20, 2010 | 18.51 | 19.11 | 18.22 | 18.70 | 2,026,488 | +0.15(+0.81%) |
Sep 17, 2010 | 18.55 | 18.59 | 17.87 | 18.55 | 2,147,034 | +0.81(+4.55%) |
Sep 15, 2010 | 17.73 | 17.82 | 17.50 | 17.75 | 924,549 | -0.02(-0.12%) |
Sep 14, 2010 | 17.60 | 17.91 | 17.55 | 17.77 | 1,389,219 | +0.07(+0.41%) |
Sep 13, 2010 | 17.20 | 17.97 | 17.18 | 17.70 | 2,973,673 | +0.79(+4.65%) |
Sep 10, 2010 | 16.82 | 17.13 | 16.78 | 16.91 | 1,488,186 | +0.14(+0.86%) |
Sep 09, 2010 | 17.33 | 17.33 | 16.58 | 16.76 | 1,707 | -0.38(-2.20%) |
Sep 08, 2010 | 17.38 | 17.38 | 16.63 | 17.14 | 922 | +0.57(+3.46%) |
Sep 07, 2010 | 17.08 | 17.08 | 16.52 | 16.57 | 1,023,967 | -0.67(-3.90%) |
Sep 03, 2010 | 16.85 | 17.26 | 16.66 | 17.24 | 1,769,800 | +0.66(+3.96%) |
Sep 02, 2010 | 16.90 | 16.90 | 16.45 | 16.58 | 3,011 | -0.33(-1.93%) |
Sep 01, 2010 | 16.58 | 16.99 | 16.47 | 16.91 | 1,956,904 | +0.72(+4.44%) |
Aug 31, 2010 | 16.19 | 16.37 | 15.85 | 16.19 | 4,041 | +0.16(+1.00%) |
Aug 30, 2010 | 16.57 | 16.61 | 16.03 | 16.03 | 1,757,448 | -0.63(-3.79%) |
Aug 27, 2010 | 16.66 | 16.79 | 16.47 | 16.66 | 1,578,747 | -0.05(-0.28%) |
Aug 26, 2010 | 17.62 | 17.62 | 16.60 | 16.71 | 2,394 | -0.57(-3.32%) |
Aug 25, 2010 | 16.76 | 17.38 | 16.68 | 17.28 | 3,040,744 | +0.52(+3.12%) |
Aug 24, 2010 | 17.04 | 17.31 | 16.55 | 16.76 | 235 | -0.49(-2.82%) |
Aug 23, 2010 | 17.06 | 17.62 | 16.96 | 17.25 | 3,047,814 | +0.33(+1.92%) |
Aug 20, 2010 | 16.22 | 17.06 | 16.22 | 16.92 | 1,999,046 | +0.60(+3.68%) |
Aug 19, 2010 | 16.41 | 16.44 | 16.00 | 16.32 | 235 | -0.12(-0.75%) |
Aug 18, 2010 | 16.50 | 16.55 | 16.40 | 16.44 | 658,681 | -0.09(-0.56%) |
Aug 17, 2010 | 16.15 | 16.55 | 16.15 | 16.54 | 1,024 | +0.48(+3.00%) |
Aug 16, 2010 | 16.35 | 16.43 | 15.86 | 16.06 | 1,690,815 | -0.35(-2.11%) |
Aug 13, 2010 | 16.40 | 16.49 | 16.06 | 16.40 | 693,612 | +0.27(+1.67%) |
Aug 12, 2010 | 15.75 | 16.22 | 15.69 | 16.13 | 1,725,489 | +0.09(+0.58%) |
Aug 11, 2010 | 16.46 | 16.46 | 15.99 | 16.04 | 971,998 | -0.67(-4.02%) |
Aug 10, 2010 | 16.74 | 16.82 | 16.53 | 16.71 | 563,639 | -0.18(-1.07%) |
Aug 09, 2010 | 16.84 | 16.91 | 16.70 | 16.89 | 760,605 | +0.09(+0.52%) |
Aug 06, 2010 | 16.81 | 16.85 | 16.31 | 16.81 | 1,240,077 | +0.16(+0.96%) |
Aug 05, 2010 | 16.86 | 16.99 | 16.37 | 16.65 | 2,765,440 | -0.27(-1.59%) |
Aug 04, 2010 | 16.38 | 17.05 | 16.26 | 16.91 | 5,852,895 | +0.67(+4.12%) |
Aug 03, 2010 | 15.64 | 16.32 | 15.62 | 16.24 | 31,208 | +0.53(+3.34%) |
Aug 02, 2010 | 15.45 | 15.76 | 15.36 | 15.72 | 1,137,653 | +0.44(+2.86%) |
Jul 30, 2010 | 15.28 | 15.41 | 15.14 | 15.28 | 1,083,346 | -0.21(-1.33%) |
Jul 29, 2010 | 15.39 | 15.56 | 15.20 | 15.49 | 1,143,854 | +0.12(+0.80%) |
Jul 28, 2010 | 15.36 | 15.99 | 15.30 | 15.36 | 2,395 | -0.19(-1.19%) |
Jul 27, 2010 | 15.55 | 16.32 | 15.46 | 15.55 | 1,718 | -0.07(-0.46%) |
Jul 26, 2010 | 15.14 | 15.67 | 15.14 | 15.62 | 487,802 | +0.41(+2.67%) |
Jul 23, 2010 | 15.26 | 15.26 | 15.00 | 15.21 | 545,765 | +0.04(+0.24%) |
Jul 22, 2010 | 14.89 | 15.24 | 14.76 | 15.18 | 1,141,237 | +0.50(+3.40%) |
Jul 21, 2010 | 14.61 | 14.93 | 14.38 | 14.68 | 1,289,066 | +0.13(+0.89%) |
Jul 20, 2010 | 14.48 | 14.59 | 14.18 | 14.55 | 1,227,835 | -0.27(-1.81%) |
Jul 19, 2010 | 14.80 | 14.91 | 14.61 | 14.82 | 605,134 | +0.16(+1.13%) |
Jul 16, 2010 | 14.65 | 14.88 | 14.54 | 14.65 | 1,110,770 | -0.32(-2.13%) |
Jul 15, 2010 | 15.09 | 15.10 | 14.73 | 14.97 | 662,991 | -0.15(-0.99%) |
Jul 14, 2010 | 15.24 | 15.25 | 14.96 | 15.12 | 579,628 | -0.07(-0.47%) |
Jul 13, 2010 | 14.84 | 15.24 | 14.84 | 15.19 | 828,308 | +0.31(+2.11%) |
Jul 12, 2010 | 15.10 | 15.10 | 14.58 | 14.88 | 1,273,683 | -0.23(-1.50%) |
Jul 09, 2010 | 15.11 | 15.14 | 14.45 | 15.11 | 1,301,513 | +0.52(+3.53%) |
Jul 08, 2010 | 14.47 | 14.77 | 14.35 | 14.59 | 1,901,000 | +0.30(+2.13%) |
Jul 07, 2010 | 13.93 | 14.31 | 13.78 | 14.29 | 1,606,337 | +0.45(+3.28%) |
Jul 06, 2010 | 14.01 | 14.04 | 13.70 | 13.83 | 1,973,422 | +0.19(+1.36%) |
Jul 02, 2010 | 13.65 | 13.82 | 13.47 | 13.65 | 1,277,271 | +0.04(+0.27%) |