Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.00 | 19.05 | 18.66 | 18.76 | 793 | -0.21(-1.13%) |
Sep 29, 2010 | 19.06 | 19.12 | 18.93 | 18.98 | 5,677 | -0.06(-0.30%) |
Sep 28, 2010 | 19.01 | 19.10 | 18.73 | 19.03 | 3,377 | +0.17(+0.93%) |
Sep 27, 2010 | 19.07 | 19.07 | 18.56 | 18.86 | 5,152,373 | -0.34(-1.76%) |
Sep 24, 2010 | 19.04 | 19.24 | 19.00 | 19.20 | 2,939,101 | +0.50(+2.69%) |
Sep 23, 2010 | 18.67 | 18.82 | 18.64 | 18.70 | 17,162 | -0.12(-0.63%) |
Sep 22, 2010 | 18.95 | 19.07 | 18.76 | 18.81 | 2,927,710 | +0.00(+0.00%) |
Sep 21, 2010 | 18.79 | 18.98 | 18.65 | 18.81 | 13,944 | +0.07(+0.39%) |
Sep 20, 2010 | 18.57 | 18.78 | 18.53 | 18.74 | 3,532,300 | +0.25(+1.34%) |
Sep 17, 2010 | 18.49 | 18.51 | 18.30 | 18.49 | 6,331,551 | +0.27(+1.49%) |
Sep 15, 2010 | 17.95 | 18.28 | 17.92 | 18.22 | 6,753,871 | +0.24(+1.35%) |
Sep 14, 2010 | 17.74 | 18.09 | 17.68 | 17.98 | 2,689 | +0.21(+1.17%) |
Sep 13, 2010 | 17.79 | 17.83 | 17.68 | 17.77 | 4,052,136 | +0.29(+1.65%) |
Sep 10, 2010 | 17.44 | 17.53 | 17.39 | 17.48 | 2,726,143 | +0.15(+0.85%) |
Sep 09, 2010 | 17.41 | 17.45 | 17.29 | 17.34 | 13,823 | +0.26(+1.52%) |
Sep 08, 2010 | 17.12 | 17.25 | 17.07 | 17.08 | 11,557 | +0.30(+1.78%) |
Sep 07, 2010 | 16.83 | 16.85 | 16.74 | 16.78 | 7,123 | -0.27(-1.56%) |
Sep 03, 2010 | 16.93 | 17.05 | 16.89 | 17.04 | 2,257,572 | +0.28(+1.68%) |
Sep 02, 2010 | 16.87 | 16.91 | 16.74 | 16.76 | 14,220 | +0.00(+0.00%) |
Sep 01, 2010 | 16.73 | 16.90 | 16.68 | 16.76 | 4,224,903 | +0.61(+3.77%) |
Aug 31, 2010 | 16.15 | 16.28 | 16.08 | 16.15 | 3,474 | -0.01(-0.04%) |
Aug 30, 2010 | 16.33 | 16.43 | 16.13 | 16.16 | 3,487,898 | -0.07(-0.45%) |
Aug 27, 2010 | 16.32 | 16.35 | 15.95 | 16.23 | 3,415,840 | +0.28(+1.77%) |
Aug 26, 2010 | 16.00 | 16.13 | 15.91 | 15.95 | 23,670 | -0.07(-0.42%) |
Aug 25, 2010 | 15.95 | 16.07 | 15.82 | 16.02 | 3,692 | +0.05(+0.28%) |
Aug 24, 2010 | 15.99 | 16.07 | 15.89 | 15.97 | 31,584 | -0.39(-2.38%) |
Aug 23, 2010 | 16.42 | 16.55 | 16.34 | 16.36 | 2,826,097 | +0.11(+0.69%) |
Aug 20, 2010 | 16.23 | 16.26 | 16.09 | 16.25 | 2,431,513 | -0.07(-0.41%) |
Aug 19, 2010 | 16.65 | 16.62 | 16.22 | 16.31 | 43,209 | -0.34(-2.03%) |
Aug 18, 2010 | 16.64 | 16.78 | 16.48 | 16.65 | 45,578 | +0.28(+1.69%) |
Aug 17, 2010 | 16.44 | 16.48 | 16.33 | 16.38 | 8,075 | +0.15(+0.94%) |
Aug 16, 2010 | 16.05 | 16.33 | 16.01 | 16.22 | 3,396,950 | +0.06(+0.38%) |
Aug 13, 2010 | 16.16 | 16.30 | 16.10 | 16.16 | 4,593,073 | -0.29(-1.75%) |
Aug 12, 2010 | 16.38 | 16.53 | 16.35 | 16.45 | 3,706,051 | -0.13(-0.78%) |
Aug 11, 2010 | 16.75 | 16.76 | 16.51 | 16.58 | 4,345,759 | -0.73(-4.24%) |
Aug 10, 2010 | 17.21 | 17.36 | 17.01 | 17.31 | 2,183,508 | +0.07(+0.39%) |
Aug 09, 2010 | 17.26 | 17.29 | 17.18 | 17.25 | 2,035,772 | +0.11(+0.63%) |
Aug 06, 2010 | 17.14 | 17.17 | 16.91 | 17.14 | 3,745,252 | -0.08(-0.46%) |
Aug 05, 2010 | 17.14 | 17.22 | 17.09 | 17.22 | 3,707,609 | -0.04(-0.23%) |
Aug 04, 2010 | 17.15 | 17.29 | 17.12 | 17.26 | 39,475 | +0.23(+1.36%) |
Aug 03, 2010 | 16.94 | 17.12 | 16.83 | 17.03 | 38,786 | +0.19(+1.14%) |
Aug 02, 2010 | 16.70 | 16.93 | 16.70 | 16.83 | 4,626,018 | +0.39(+2.37%) |
Jul 30, 2010 | 16.44 | 16.51 | 16.21 | 16.44 | 4,441,149 | -0.08(-0.48%) |
Jul 29, 2010 | 16.79 | 16.93 | 16.44 | 16.52 | 53,880 | -0.11(-0.64%) |
Jul 28, 2010 | 16.72 | 16.75 | 16.54 | 16.63 | 354 | -0.02(-0.14%) |
Jul 27, 2010 | 16.51 | 16.68 | 16.46 | 16.65 | 44,316 | -0.17(-1.04%) |
Jul 26, 2010 | 16.62 | 16.86 | 16.51 | 16.83 | 7,334,949 | +0.27(+1.60%) |
Jul 23, 2010 | 16.96 | 17.08 | 16.27 | 16.56 | 21,415,076 | -0.73(-4.21%) |
Jul 22, 2010 | 17.15 | 17.45 | 17.14 | 17.29 | 588 | +0.50(+2.99%) |
Jul 21, 2010 | 17.14 | 17.15 | 16.73 | 16.79 | 4,520,880 | -0.54(-3.09%) |
Jul 20, 2010 | 17.03 | 17.32 | 17.02 | 17.32 | 13,834 | -0.24(-1.35%) |
Jul 19, 2010 | 17.64 | 17.71 | 17.50 | 17.56 | 3,056,050 | +0.27(+1.57%) |
Jul 16, 2010 | 17.29 | 17.73 | 17.25 | 17.29 | 3,367,056 | -0.42(-2.36%) |
Jul 15, 2010 | 17.89 | 17.89 | 17.64 | 17.71 | 3,456,632 | +0.05(+0.29%) |
Jul 14, 2010 | 17.61 | 17.70 | 17.49 | 17.66 | 26,142 | +0.17(+1.00%) |
Jul 13, 2010 | 17.38 | 17.51 | 17.34 | 17.48 | 26,187 | +0.38(+2.23%) |
Jul 12, 2010 | 17.02 | 17.18 | 16.99 | 17.10 | 2,911,346 | -0.00(-0.02%) |
Jul 09, 2010 | 17.10 | 17.13 | 16.90 | 17.10 | 3,547,897 | +0.10(+0.56%) |
Jul 08, 2010 | 17.02 | 17.04 | 16.80 | 17.01 | 57,887 | +0.17(+1.01%) |
Jul 07, 2010 | 16.56 | 16.87 | 16.55 | 16.84 | 7,043 | +0.21(+1.26%) |
Jul 06, 2010 | 16.77 | 16.83 | 16.53 | 16.63 | 3,140 | +0.04(+0.24%) |
Jul 02, 2010 | 16.59 | 16.82 | 16.51 | 16.59 | 6,278,276 | -0.55(-3.23%) |