Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.76 | 20.14 | 19.42 | 19.76 | 2,708,297 | +0.47(+2.42%) |
Sep 29, 2010 | 19.14 | 19.35 | 19.06 | 19.29 | 903,579 | +0.04(+0.20%) |
Sep 28, 2010 | 19.01 | 19.31 | 18.67 | 19.25 | 876,125 | +0.34(+1.81%) |
Sep 27, 2010 | 19.17 | 19.17 | 18.84 | 18.91 | 820,794 | -0.26(-1.35%) |
Sep 24, 2010 | 18.89 | 19.17 | 18.81 | 19.17 | 903,261 | +0.59(+3.15%) |
Sep 23, 2010 | 18.59 | 19.03 | 18.40 | 18.59 | 163 | -0.21(-1.09%) |
Sep 22, 2010 | 18.91 | 19.18 | 18.56 | 18.79 | 1,319,705 | -0.20(-1.04%) |
Sep 21, 2010 | 19.03 | 19.15 | 18.90 | 18.99 | 1,454,785 | -0.07(-0.36%) |
Sep 20, 2010 | 18.72 | 19.12 | 18.62 | 19.06 | 1,724,851 | +0.41(+2.20%) |
Sep 17, 2010 | 18.65 | 18.84 | 18.22 | 18.65 | 2,402,790 | +0.38(+2.08%) |
Sep 15, 2010 | 18.18 | 18.30 | 18.01 | 18.27 | 1,035,803 | +0.02(+0.08%) |
Sep 14, 2010 | 18.36 | 18.43 | 18.15 | 18.25 | 1,034,563 | -0.13(-0.70%) |
Sep 13, 2010 | 18.23 | 18.49 | 18.13 | 18.38 | 1,048,281 | +0.40(+2.20%) |
Sep 10, 2010 | 18.15 | 18.27 | 17.92 | 17.99 | 823,231 | -0.14(-0.80%) |
Sep 09, 2010 | 18.13 | 18.23 | 18.00 | 18.13 | 1,349,631 | +0.32(+1.79%) |
Sep 08, 2010 | 17.74 | 18.04 | 17.73 | 17.81 | 1,284,603 | +0.08(+0.47%) |
Sep 07, 2010 | 18.08 | 18.15 | 17.70 | 17.73 | 210 | -0.53(-2.91%) |
Sep 03, 2010 | 17.79 | 18.43 | 17.78 | 18.26 | 2,201,854 | +0.79(+4.52%) |
Sep 02, 2010 | 17.19 | 17.54 | 17.11 | 17.47 | 352 | +0.27(+1.59%) |
Sep 01, 2010 | 16.71 | 17.26 | 16.59 | 17.20 | 1,503,133 | +0.79(+4.82%) |
Aug 31, 2010 | 16.39 | 16.69 | 16.18 | 16.41 | 12,659 | -0.15(-0.92%) |
Aug 30, 2010 | 16.91 | 16.98 | 16.55 | 16.56 | 1,108,394 | -0.08(-0.50%) |
Aug 27, 2010 | 16.65 | 17.01 | 16.47 | 16.64 | 1,426,786 | +0.02(+0.09%) |
Aug 26, 2010 | 16.83 | 16.99 | 16.59 | 16.63 | 2,145,709 | -0.09(-0.55%) |
Aug 25, 2010 | 16.18 | 16.79 | 16.13 | 16.72 | 2,032,017 | +0.33(+1.99%) |
Aug 24, 2010 | 16.41 | 16.53 | 16.08 | 16.39 | 263 | -0.32(-1.91%) |
Aug 23, 2010 | 17.10 | 17.29 | 16.62 | 16.71 | 2,458,080 | -0.53(-3.09%) |
Aug 20, 2010 | 17.33 | 17.50 | 16.96 | 17.24 | 1,972,404 | -0.27(-1.55%) |
Aug 19, 2010 | 18.00 | 18.00 | 17.38 | 17.51 | 264 | -0.62(-3.42%) |
Aug 18, 2010 | 18.09 | 18.22 | 17.90 | 18.13 | 1,090,466 | -0.02(-0.13%) |
Aug 17, 2010 | 18.04 | 18.31 | 17.91 | 18.16 | 1,028,402 | +0.30(+1.69%) |
Aug 16, 2010 | 17.78 | 17.97 | 17.61 | 17.85 | 849,707 | -0.07(-0.38%) |
Aug 13, 2010 | 17.92 | 18.14 | 17.74 | 17.92 | 1,938,740 | -0.05(-0.29%) |
Aug 12, 2010 | 17.53 | 18.06 | 17.50 | 17.97 | 2,102,235 | +0.07(+0.38%) |
Aug 11, 2010 | 18.51 | 18.51 | 17.85 | 17.91 | 2,027,250 | -1.06(-5.58%) |
Aug 10, 2010 | 19.18 | 19.25 | 18.78 | 18.96 | 1,159,693 | -0.45(-2.33%) |
Aug 09, 2010 | 19.50 | 19.55 | 19.27 | 19.42 | 1,025,394 | +0.29(+1.50%) |
Aug 06, 2010 | 19.13 | 19.36 | 18.81 | 19.13 | 1,647,549 | -0.50(-2.54%) |
Aug 05, 2010 | 19.75 | 19.84 | 19.55 | 19.63 | 1,268,207 | -0.32(-1.59%) |
Aug 04, 2010 | 19.55 | 20.02 | 19.47 | 19.95 | 2,455,858 | +0.52(+2.68%) |
Aug 03, 2010 | 19.52 | 19.67 | 19.36 | 19.42 | 1,890,585 | -0.11(-0.58%) |
Aug 02, 2010 | 19.38 | 19.58 | 19.11 | 19.54 | 1,739,477 | +0.51(+2.70%) |
Jul 30, 2010 | 19.02 | 19.11 | 18.65 | 19.02 | 1,478,706 | +0.01(+0.04%) |
Jul 29, 2010 | 19.48 | 19.63 | 18.93 | 19.02 | 1,776,875 | -0.34(-1.76%) |
Jul 28, 2010 | 19.36 | 19.79 | 19.24 | 19.36 | 157 | -0.38(-1.91%) |
Jul 27, 2010 | 19.73 | 20.01 | 19.68 | 19.73 | 109,145 | -0.18(-0.91%) |
Jul 26, 2010 | 19.65 | 19.92 | 19.55 | 19.92 | 1,295,584 | +0.26(+1.31%) |
Jul 23, 2010 | 19.39 | 19.90 | 19.24 | 19.66 | 2,363,250 | +0.26(+1.36%) |
Jul 22, 2010 | 18.54 | 19.45 | 18.51 | 19.39 | 2,785,365 | +1.04(+5.68%) |
Jul 21, 2010 | 19.00 | 19.34 | 18.18 | 18.35 | 2,142,639 | -0.23(-1.26%) |
Jul 20, 2010 | 18.59 | 18.60 | 17.85 | 18.59 | 1,363,441 | +0.40(+2.20%) |
Jul 19, 2010 | 18.22 | 18.41 | 18.00 | 18.19 | 1,700,182 | +0.02(+0.12%) |
Jul 16, 2010 | 18.16 | 18.77 | 18.11 | 18.16 | 1,800,415 | -0.70(-3.69%) |
Jul 15, 2010 | 19.08 | 19.08 | 18.64 | 18.86 | 1,763,601 | -0.20(-1.03%) |
Jul 14, 2010 | 19.42 | 19.47 | 18.95 | 19.05 | 2,864,124 | -0.46(-2.36%) |
Jul 13, 2010 | 19.17 | 19.62 | 19.14 | 19.52 | 1,736,173 | +0.47(+2.46%) |
Jul 12, 2010 | 19.06 | 19.27 | 18.87 | 19.05 | 1,701,290 | -0.13(-0.67%) |
Jul 09, 2010 | 19.18 | 19.22 | 18.67 | 19.18 | 2,062,623 | +0.48(+2.55%) |
Jul 08, 2010 | 18.74 | 18.94 | 18.51 | 18.70 | 1,856,410 | +0.11(+0.61%) |
Jul 07, 2010 | 17.75 | 18.59 | 17.74 | 18.59 | 2,055,056 | +0.85(+4.81%) |
Jul 06, 2010 | 17.92 | 18.23 | 17.60 | 17.73 | 156 | +0.11(+0.64%) |
Jul 02, 2010 | 17.62 | 17.85 | 17.51 | 17.62 | 1,449,482 | -0.14(-0.77%) |