Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.73 | 19.23 | 18.67 | 18.73 | 10,228 | +0.06(+0.33%) |
Sep 29, 2010 | 18.71 | 18.91 | 18.61 | 18.67 | 270,057 | -0.14(-0.73%) |
Sep 28, 2010 | 18.71 | 18.89 | 18.58 | 18.81 | 6,526 | +0.20(+1.05%) |
Sep 27, 2010 | 18.84 | 18.84 | 18.59 | 18.61 | 352,463 | -0.19(-0.99%) |
Sep 24, 2010 | 18.44 | 18.87 | 18.40 | 18.80 | 612,376 | +0.60(+3.28%) |
Sep 23, 2010 | 18.59 | 18.59 | 18.17 | 18.20 | 659,251 | -0.25(-1.38%) |
Sep 22, 2010 | 19.13 | 19.24 | 18.45 | 18.46 | 1,097,962 | +0.03(+0.16%) |
Sep 21, 2010 | 18.46 | 18.64 | 18.22 | 18.43 | 691,619 | +0.02(+0.11%) |
Sep 20, 2010 | 17.99 | 18.45 | 17.92 | 18.41 | 675,483 | +0.55(+3.07%) |
Sep 17, 2010 | 17.86 | 18.14 | 17.86 | 17.86 | 630,099 | -0.16(-0.87%) |
Sep 15, 2010 | 17.74 | 18.17 | 17.67 | 18.02 | 1,016,365 | +0.20(+1.10%) |
Sep 14, 2010 | 17.71 | 17.95 | 17.67 | 17.82 | 78,229 | +0.14(+0.77%) |
Sep 13, 2010 | 17.74 | 17.76 | 17.53 | 17.69 | 848,980 | +0.09(+0.50%) |
Sep 10, 2010 | 17.44 | 17.63 | 17.40 | 17.60 | 1,092,249 | +0.13(+0.73%) |
Sep 09, 2010 | 17.35 | 17.60 | 17.29 | 17.47 | 1,148 | +0.29(+1.71%) |
Sep 08, 2010 | 17.19 | 17.33 | 17.12 | 17.18 | 539,923 | +0.04(+0.23%) |
Sep 07, 2010 | 17.61 | 17.61 | 17.11 | 17.14 | 126 | -0.47(-2.67%) |
Sep 03, 2010 | 17.59 | 17.76 | 17.55 | 17.61 | 503,127 | +0.12(+0.67%) |
Sep 02, 2010 | 17.31 | 17.54 | 17.28 | 17.49 | 313,592 | +0.09(+0.51%) |
Sep 01, 2010 | 17.10 | 17.43 | 16.88 | 17.40 | 395,933 | +0.55(+3.25%) |
Aug 31, 2010 | 16.84 | 17.23 | 16.72 | 16.85 | 3,784 | -0.09(-0.52%) |
Aug 30, 2010 | 17.32 | 17.59 | 16.94 | 16.94 | 479,275 | -0.47(-2.70%) |
Aug 27, 2010 | 17.41 | 17.45 | 17.16 | 17.41 | 303,998 | +0.19(+1.08%) |
Aug 26, 2010 | 17.33 | 17.59 | 17.23 | 17.23 | 438,156 | -0.10(-0.56%) |
Aug 25, 2010 | 16.99 | 17.36 | 16.99 | 17.32 | 406,925 | +0.24(+1.43%) |
Aug 24, 2010 | 17.14 | 17.24 | 17.02 | 17.08 | 159 | -0.15(-0.85%) |
Aug 23, 2010 | 17.61 | 17.64 | 17.16 | 17.23 | 375,145 | -0.36(-2.06%) |
Aug 20, 2010 | 17.60 | 17.65 | 17.53 | 17.59 | 462,280 | -0.04(-0.22%) |
Aug 19, 2010 | 18.14 | 18.16 | 17.63 | 17.63 | 159 | -0.57(-3.12%) |
Aug 18, 2010 | 18.37 | 18.37 | 18.08 | 18.19 | 337,566 | -0.18(-0.96%) |
Aug 17, 2010 | 18.47 | 18.67 | 18.34 | 18.37 | 689 | -0.03(-0.16%) |
Aug 16, 2010 | 18.27 | 18.44 | 17.93 | 18.40 | 285,477 | +0.15(+0.80%) |
Aug 13, 2010 | 18.25 | 18.44 | 18.17 | 18.25 | 332,166 | -0.03(-0.16%) |
Aug 12, 2010 | 18.35 | 18.38 | 17.88 | 18.28 | 469,038 | -0.13(-0.69%) |
Aug 11, 2010 | 18.88 | 18.88 | 18.40 | 18.41 | 126 | -0.56(-2.94%) |
Aug 10, 2010 | 19.25 | 19.26 | 18.92 | 18.97 | 428,440 | -0.37(-1.92%) |
Aug 09, 2010 | 19.26 | 19.46 | 19.23 | 19.34 | 494,853 | +0.21(+1.07%) |
Aug 06, 2010 | 19.13 | 19.35 | 18.87 | 19.13 | 406,069 | -0.23(-1.21%) |
Aug 05, 2010 | 19.38 | 19.41 | 19.16 | 19.37 | 432,448 | -0.04(-0.20%) |
Aug 04, 2010 | 19.44 | 19.46 | 19.29 | 19.41 | 717,212 | +0.09(+0.46%) |
Aug 03, 2010 | 19.73 | 19.75 | 19.29 | 19.32 | 2,300 | -0.42(-2.13%) |
Aug 02, 2010 | 19.72 | 19.85 | 19.57 | 19.74 | 539,184 | +0.16(+0.80%) |
Jul 30, 2010 | 19.58 | 19.75 | 19.33 | 19.58 | 744,727 | +0.02(+0.10%) |
Jul 29, 2010 | 19.39 | 19.73 | 19.24 | 19.56 | 748,246 | +0.46(+2.41%) |
Jul 28, 2010 | 19.10 | 19.56 | 19.05 | 19.10 | 1,425 | -0.35(-1.81%) |
Jul 27, 2010 | 19.46 | 19.54 | 19.18 | 19.46 | 1,134 | +0.30(+1.58%) |
Jul 26, 2010 | 18.59 | 19.17 | 18.58 | 19.15 | 493,601 | +0.55(+2.94%) |
Jul 23, 2010 | 18.46 | 18.65 | 18.36 | 18.60 | 576,973 | +0.06(+0.32%) |
Jul 22, 2010 | 18.16 | 18.72 | 18.16 | 18.55 | 788,531 | +0.47(+2.60%) |
Jul 21, 2010 | 18.46 | 18.56 | 18.05 | 18.08 | 579,892 | -0.35(-1.91%) |
Jul 20, 2010 | 17.77 | 18.46 | 17.68 | 18.43 | 604,815 | +0.52(+2.89%) |
Jul 19, 2010 | 17.77 | 18.00 | 17.78 | 17.91 | 402,975 | +0.14(+0.77%) |
Jul 16, 2010 | 17.77 | 18.46 | 17.76 | 17.77 | 387,341 | -0.70(-3.81%) |
Jul 15, 2010 | 18.53 | 18.58 | 18.31 | 18.48 | 414,562 | -0.03(-0.16%) |
Jul 14, 2010 | 18.48 | 18.69 | 18.43 | 18.51 | 419,548 | -0.07(-0.37%) |
Jul 13, 2010 | 18.69 | 18.69 | 18.51 | 18.58 | 503,203 | -0.04(-0.21%) |
Jul 12, 2010 | 18.66 | 18.94 | 18.56 | 18.61 | 635,695 | -0.06(-0.31%) |
Jul 09, 2010 | 18.67 | 18.69 | 18.17 | 18.67 | 478,866 | +0.45(+2.47%) |
Jul 08, 2010 | 17.44 | 18.23 | 17.44 | 18.22 | 714,291 | +0.84(+4.84%) |
Jul 07, 2010 | 17.23 | 17.45 | 17.17 | 17.38 | 552,902 | +0.22(+1.25%) |
Jul 06, 2010 | 17.17 | 17.42 | 17.05 | 17.17 | 2,495 | +0.07(+0.40%) |
Jul 02, 2010 | 17.10 | 17.31 | 17.04 | 17.10 | 399,331 | -0.17(-0.96%) |
Jul 01, 2010 | 17.30 | 17.39 | 17.00 | 17.27 | 773,384 | +0.00(+0.00%) |
Jun 30, 2010 | 17.36 | 17.66 | 17.26 | 17.27 | 591,491 | -0.17(-0.95%) |
Jun 29, 2010 | 17.43 | 17.62 | 17.34 | 17.43 | 616 | -0.22(-1.27%) |
Jun 25, 2010 | 17.66 | 17.79 | 17.28 | 17.66 | 771,433 | +0.18(+1.01%) |
Jun 24, 2010 | 17.52 | 17.77 | 17.44 | 17.48 | 850,189 | -0.07(-0.39%) |
Jun 23, 2010 | 18.02 | 18.03 | 17.44 | 17.55 | 871,028 | -0.58(-3.18%) |
Jun 22, 2010 | 17.73 | 18.54 | 17.73 | 18.13 | 868,748 | +0.37(+2.09%) |
Jun 21, 2010 | 18.44 | 18.44 | 17.70 | 17.75 | 738,873 | -0.57(-3.10%) |
Jun 18, 2010 | 18.32 | 18.60 | 18.18 | 18.32 | 998,433 | -0.23(-1.26%) |
Jun 17, 2010 | 18.44 | 18.59 | 18.32 | 18.56 | 517,809 | +0.28(+1.55%) |
Jun 16, 2010 | 18.22 | 18.48 | 18.14 | 18.27 | 1,241,202 | -0.14(-0.74%) |
Jun 15, 2010 | 18.47 | 18.49 | 18.14 | 18.41 | 739,327 | -0.07(-0.37%) |
Jun 14, 2010 | 17.70 | 18.72 | 17.65 | 18.48 | 1,211,865 | +0.54(+3.00%) |
Jun 11, 2010 | 18.08 | 18.31 | 17.43 | 17.94 | 2,214,487 | -0.54(-2.91%) |
Jun 10, 2010 | 18.74 | 18.81 | 18.34 | 18.48 | 1,194,189 | -0.34(-1.82%) |
Jun 09, 2010 | 19.25 | 19.46 | 18.73 | 18.82 | 1,287,323 | -0.42(-2.19%) |
Jun 08, 2010 | 19.51 | 19.51 | 18.92 | 19.24 | 868,808 | -0.20(-1.01%) |
Jun 07, 2010 | 19.68 | 19.76 | 18.33 | 19.44 | 1,302,653 | -0.26(-1.34%) |
Jun 04, 2010 | 19.70 | 20.24 | 19.46 | 19.70 | 1,894,559 | -0.19(-0.93%) |
Jun 03, 2010 | 19.17 | 20.22 | 19.17 | 19.89 | 1,605,922 | +0.76(+3.99%) |
Jun 02, 2010 | 18.32 | 20.18 | 17.80 | 19.12 | 3,275,592 | +0.78(+4.26%) |
Jun 01, 2010 | 19.15 | 21.02 | 18.34 | 18.34 | 147,113 | -0.81(-4.24%) |
May 27, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.25(+1.35%) |
May 26, 2010 | 19.31 | 19.31 | 18.90 | 18.90 | 2,045 | -0.41(-2.13%) |
May 25, 2010 | 17.89 | 19.31 | 17.65 | 19.31 | 12,478 | +0.94(+5.11%) |