Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.81 | 20.11 | 19.53 | 19.81 | 38,640 | +0.37(+1.88%) |
Sep 29, 2010 | 19.44 | 19.64 | 19.33 | 19.44 | 5,657,340 | -0.03(-0.14%) |
Sep 28, 2010 | 19.05 | 19.56 | 18.86 | 19.47 | 1,232 | +0.51(+2.70%) |
Sep 27, 2010 | 18.73 | 19.16 | 18.70 | 18.96 | 3,100,207 | +0.26(+1.37%) |
Sep 24, 2010 | 18.33 | 18.82 | 18.30 | 18.70 | 3,346,016 | +0.74(+4.13%) |
Sep 23, 2010 | 18.12 | 18.37 | 17.76 | 17.96 | 2,061 | -0.41(-2.25%) |
Sep 22, 2010 | 18.31 | 18.63 | 18.22 | 18.37 | 4,093,323 | +0.06(+0.31%) |
Sep 21, 2010 | 18.25 | 18.53 | 18.14 | 18.32 | 1,128 | +0.11(+0.58%) |
Sep 20, 2010 | 18.09 | 18.39 | 18.01 | 18.21 | 2,311,265 | +0.27(+1.53%) |
Sep 17, 2010 | 17.94 | 18.01 | 17.67 | 17.94 | 3,440,467 | -0.01(-0.06%) |
Sep 15, 2010 | 17.73 | 18.01 | 17.58 | 17.95 | 2,974,275 | +0.11(+0.59%) |
Sep 14, 2010 | 17.93 | 18.07 | 17.70 | 17.84 | 69,038 | -0.11(-0.59%) |
Sep 13, 2010 | 17.64 | 18.25 | 17.64 | 17.95 | 6,542,375 | +0.49(+2.80%) |
Sep 10, 2010 | 17.42 | 17.60 | 17.34 | 17.46 | 4,029,863 | +0.08(+0.43%) |
Sep 09, 2010 | 17.78 | 17.95 | 17.29 | 17.38 | 11,154 | -0.16(-0.90%) |
Sep 08, 2010 | 17.51 | 17.57 | 17.19 | 17.54 | 528 | -0.38(-2.14%) |
Sep 07, 2010 | 18.10 | 18.20 | 17.85 | 17.93 | 33,553 | -0.30(-1.65%) |
Sep 03, 2010 | 17.80 | 18.46 | 17.72 | 18.23 | 5,474,514 | +0.64(+3.62%) |
Sep 02, 2010 | 17.16 | 17.64 | 17.15 | 17.59 | 39,735 | +0.38(+2.19%) |
Sep 01, 2010 | 16.68 | 17.26 | 16.68 | 17.21 | 4,069,178 | +0.82(+5.01%) |
Aug 31, 2010 | 16.38 | 16.63 | 16.09 | 16.39 | 33,978 | +0.10(+0.60%) |
Aug 30, 2010 | 16.54 | 16.68 | 16.29 | 16.30 | 2,315,763 | -0.30(-1.81%) |
Aug 27, 2010 | 16.64 | 16.66 | 16.06 | 16.60 | 4,130,588 | +0.04(+0.25%) |
Aug 26, 2010 | 16.56 | 16.70 | 16.20 | 16.56 | 33,070 | +0.15(+0.89%) |
Aug 25, 2010 | 16.19 | 16.49 | 15.88 | 16.41 | 34,603 | +0.01(+0.07%) |
Aug 24, 2010 | 16.62 | 16.62 | 16.22 | 16.40 | 105,018 | -0.49(-2.90%) |
Aug 23, 2010 | 17.28 | 17.30 | 16.80 | 16.89 | 5,559,229 | -0.24(-1.43%) |
Aug 20, 2010 | 16.94 | 17.18 | 16.75 | 17.13 | 5,022,662 | +0.09(+0.55%) |
Aug 19, 2010 | 17.59 | 17.75 | 16.94 | 17.04 | 14,642 | -0.68(-3.85%) |
Aug 18, 2010 | 17.52 | 17.80 | 17.30 | 17.72 | 11,319 | +0.15(+0.86%) |
Aug 17, 2010 | 17.42 | 17.81 | 17.36 | 17.57 | 916 | +0.40(+2.35%) |
Aug 16, 2010 | 16.89 | 17.50 | 16.82 | 17.17 | 4,257,461 | +0.11(+0.64%) |
Aug 13, 2010 | 17.06 | 17.30 | 16.91 | 17.06 | 3,625,668 | -0.07(-0.42%) |
Aug 12, 2010 | 16.82 | 17.30 | 16.57 | 17.13 | 11,335 | -0.11(-0.63%) |
Aug 11, 2010 | 16.95 | 17.37 | 16.81 | 17.24 | 332 | -0.10(-0.59%) |
Aug 10, 2010 | 17.23 | 17.45 | 16.77 | 17.34 | 8,142 | -0.54(-3.03%) |
Aug 09, 2010 | 17.70 | 17.94 | 17.70 | 17.88 | 4,310,848 | +0.18(+1.04%) |
Aug 06, 2010 | 17.70 | 17.76 | 17.32 | 17.70 | 8,046,345 | +0.03(+0.15%) |
Aug 05, 2010 | 17.24 | 17.71 | 17.18 | 17.67 | 12,859 | +0.25(+1.43%) |
Aug 04, 2010 | 17.33 | 17.43 | 17.16 | 17.42 | 2,064 | +0.17(+0.98%) |
Aug 03, 2010 | 17.32 | 17.35 | 17.02 | 17.25 | 5,211 | -0.09(-0.50%) |
Aug 02, 2010 | 16.80 | 17.41 | 16.66 | 17.34 | 8,049,565 | +0.83(+5.02%) |
Jul 30, 2010 | 16.51 | 16.75 | 15.99 | 16.51 | 10,568,054 | +0.52(+3.25%) |
Jul 29, 2010 | 16.02 | 16.19 | 15.69 | 15.99 | 2,077 | +0.14(+0.86%) |
Jul 28, 2010 | 15.97 | 16.14 | 15.72 | 15.86 | 4,488,550 | -0.10(-0.61%) |
Jul 27, 2010 | 15.95 | 16.60 | 15.92 | 15.95 | 37,666 | -0.53(-3.20%) |
Jul 26, 2010 | 16.23 | 16.51 | 16.23 | 16.48 | 3,207,901 | +0.30(+1.88%) |
Jul 23, 2010 | 15.78 | 16.38 | 15.68 | 16.18 | 7,104,776 | +0.30(+1.87%) |
Jul 22, 2010 | 15.60 | 15.98 | 15.53 | 15.88 | 30,512 | +0.65(+4.28%) |
Jul 21, 2010 | 15.99 | 15.99 | 15.19 | 15.23 | 6,887,591 | -0.67(-4.21%) |
Jul 20, 2010 | 15.16 | 15.91 | 15.11 | 15.90 | 41,905 | +0.47(+3.08%) |
Jul 19, 2010 | 15.30 | 15.46 | 15.18 | 15.42 | 2,808,806 | +0.20(+1.34%) |
Jul 16, 2010 | 15.22 | 15.96 | 15.18 | 15.22 | 4,796,403 | -0.76(-4.76%) |
Jul 15, 2010 | 16.04 | 16.13 | 15.75 | 15.98 | 3,950,989 | -0.09(-0.56%) |
Jul 14, 2010 | 15.96 | 16.23 | 15.71 | 16.07 | 87,118 | +0.25(+1.59%) |
Jul 13, 2010 | 15.19 | 15.96 | 15.19 | 15.82 | 45,518 | +0.74(+4.92%) |
Jul 12, 2010 | 15.00 | 15.19 | 14.88 | 15.08 | 3,628,595 | +0.05(+0.30%) |
Jul 09, 2010 | 15.03 | 15.05 | 14.56 | 15.03 | 3,661,979 | +0.39(+2.67%) |
Jul 08, 2010 | 14.65 | 14.69 | 14.31 | 14.64 | 27,683 | +0.22(+1.51%) |
Jul 07, 2010 | 13.65 | 14.45 | 13.62 | 14.42 | 10,793 | +0.84(+6.18%) |
Jul 06, 2010 | 14.39 | 14.39 | 13.43 | 13.58 | 40,933 | -0.52(-3.71%) |
Jul 02, 2010 | 14.11 | 14.41 | 14.02 | 14.11 | 3,728,964 | -0.18(-1.24%) |