Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.75 | 17.90 | 17.29 | 17.38 | 234,703 | -0.32(-1.81%) |
Sep 29, 2010 | 17.61 | 17.81 | 17.61 | 17.70 | 95,440 | +0.29(+1.67%) |
Sep 28, 2010 | 17.30 | 17.43 | 16.95 | 17.41 | 206,987 | +0.26(+1.52%) |
Sep 27, 2010 | 17.30 | 17.30 | 17.12 | 17.15 | 114,892 | -0.44(-2.50%) |
Sep 24, 2010 | 17.24 | 17.61 | 17.24 | 17.59 | 140,158 | +0.91(+5.46%) |
Sep 23, 2010 | 16.85 | 16.93 | 16.61 | 16.68 | 210,615 | -0.61(-3.53%) |
Sep 22, 2010 | 17.42 | 17.58 | 17.20 | 17.29 | 248,900 | +0.00(+0.00%) |
Sep 21, 2010 | 17.26 | 17.47 | 17.10 | 17.29 | 318,295 | +0.11(+0.64%) |
Sep 20, 2010 | 16.74 | 17.20 | 16.74 | 17.18 | 100,125 | +0.52(+3.12%) |
Sep 17, 2010 | 16.93 | 16.93 | 16.56 | 16.66 | 82,447 | -0.51(-2.97%) |
Sep 15, 2010 | 16.96 | 17.17 | 16.96 | 17.17 | 96,405 | +0.08(+0.47%) |
Sep 14, 2010 | 16.86 | 17.22 | 16.81 | 17.09 | 511,018 | +0.07(+0.41%) |
Sep 13, 2010 | 17.08 | 17.25 | 16.92 | 17.02 | 109,248 | +0.42(+2.53%) |
Sep 10, 2010 | 16.46 | 16.72 | 16.46 | 16.60 | 170,618 | +0.27(+1.65%) |
Sep 09, 2010 | 16.34 | 16.45 | 16.12 | 16.33 | 275,990 | -0.03(-0.18%) |
Sep 08, 2010 | 16.37 | 16.62 | 16.31 | 16.36 | 187,244 | -0.02(-0.12%) |
Sep 07, 2010 | 16.50 | 16.61 | 16.34 | 16.38 | 332,764 | -0.65(-3.82%) |
Sep 03, 2010 | 16.93 | 17.19 | 16.91 | 17.03 | 80,568 | +0.48(+2.90%) |
Sep 02, 2010 | 16.43 | 16.60 | 16.40 | 16.55 | 76,917 | +0.08(+0.49%) |
Sep 01, 2010 | 15.86 | 16.57 | 15.86 | 16.47 | 203,818 | +1.03(+6.67%) |
Aug 31, 2010 | 15.26 | 15.60 | 15.24 | 15.44 | 100,086 | +0.06(+0.39%) |
Aug 30, 2010 | 15.55 | 15.63 | 15.33 | 15.38 | 143,359 | -0.57(-3.57%) |
Aug 27, 2010 | 15.75 | 15.98 | 15.45 | 15.95 | 127,892 | +0.30(+1.92%) |
Aug 26, 2010 | 15.75 | 15.98 | 15.51 | 15.65 | 323,895 | +0.18(+1.16%) |
Aug 25, 2010 | 15.13 | 15.55 | 15.13 | 15.47 | 114,401 | -0.26(-1.65%) |
Aug 24, 2010 | 15.76 | 15.80 | 15.44 | 15.73 | 291,515 | -0.13(-0.82%) |
Aug 23, 2010 | 16.01 | 16.25 | 15.82 | 15.86 | 120,555 | -0.11(-0.69%) |
Aug 20, 2010 | 16.00 | 16.04 | 15.84 | 15.97 | 107,623 | -0.45(-2.74%) |
Aug 19, 2010 | 16.90 | 16.96 | 16.34 | 16.42 | 719,503 | -0.65(-3.81%) |
Aug 18, 2010 | 17.38 | 17.42 | 17.01 | 17.07 | 187,635 | -0.13(-0.76%) |
Aug 17, 2010 | 17.20 | 17.41 | 17.06 | 17.20 | 161,346 | +0.40(+2.38%) |
Aug 16, 2010 | 16.51 | 16.95 | 16.51 | 16.80 | 1,556,437 | +0.05(+0.30%) |
Aug 13, 2010 | 16.77 | 16.99 | 16.69 | 16.75 | 121,572 | -0.20(-1.18%) |
Aug 12, 2010 | 16.76 | 17.04 | 16.71 | 16.95 | 298,289 | -0.61(-3.47%) |
Aug 11, 2010 | 17.90 | 17.90 | 17.50 | 17.56 | 169,184 | -1.37(-7.24%) |
Aug 10, 2010 | 18.62 | 19.05 | 18.49 | 18.93 | 288,284 | -0.21(-1.10%) |
Aug 09, 2010 | 19.17 | 19.24 | 19.09 | 19.14 | 58,476 | +0.04(+0.21%) |
Aug 06, 2010 | 18.87 | 19.15 | 18.75 | 19.10 | 86,355 | -0.28(-1.44%) |
Aug 05, 2010 | 19.28 | 19.39 | 19.19 | 19.38 | 147,126 | +0.09(+0.47%) |
Aug 04, 2010 | 19.20 | 19.64 | 19.04 | 19.29 | 446,140 | -0.19(-0.98%) |
Aug 03, 2010 | 19.32 | 19.57 | 19.08 | 19.48 | 122,911 | +0.16(+0.83%) |
Aug 02, 2010 | 19.08 | 19.40 | 18.98 | 19.32 | 602,891 | +0.87(+4.72%) |
Jul 30, 2010 | 17.95 | 18.66 | 17.95 | 18.45 | 61,347 | -0.20(-1.07%) |
Jul 29, 2010 | 18.99 | 19.22 | 18.42 | 18.65 | 95,766 | +0.02(+0.11%) |
Jul 28, 2010 | 18.97 | 19.15 | 18.60 | 18.63 | 131,014 | +0.11(+0.59%) |
Jul 27, 2010 | 18.70 | 18.75 | 18.37 | 18.52 | 465,922 | +1.14(+6.56%) |
Jul 26, 2010 | 16.94 | 17.46 | 16.94 | 17.38 | 118,204 | +0.32(+1.88%) |
Jul 23, 2010 | 16.70 | 17.15 | 16.60 | 17.06 | 116,736 | -0.06(-0.35%) |
Jul 22, 2010 | 16.60 | 17.16 | 16.60 | 17.12 | 330,947 | +1.05(+6.53%) |
Jul 21, 2010 | 16.55 | 16.65 | 16.01 | 16.07 | 157,054 | -0.55(-3.31%) |
Jul 20, 2010 | 16.00 | 16.62 | 16.00 | 16.62 | 133,248 | +0.09(+0.54%) |
Jul 19, 2010 | 16.67 | 16.76 | 16.40 | 16.53 | 816,915 | -0.06(-0.36%) |
Jul 16, 2010 | 17.17 | 17.17 | 16.51 | 16.59 | 118,463 | -0.84(-4.82%) |
Jul 15, 2010 | 17.55 | 17.60 | 17.11 | 17.43 | 555,725 | -0.06(-0.34%) |
Jul 14, 2010 | 17.21 | 17.60 | 17.21 | 17.49 | 321,933 | +0.18(+1.04%) |
Jul 13, 2010 | 17.20 | 17.41 | 17.18 | 17.31 | 75,857 | +0.41(+2.43%) |
Jul 12, 2010 | 16.80 | 17.05 | 16.76 | 16.90 | 255,014 | -0.02(-0.12%) |
Jul 09, 2010 | 16.68 | 16.99 | 16.68 | 16.92 | 177,558 | -0.25(-1.46%) |
Jul 08, 2010 | 16.80 | 17.20 | 16.75 | 17.17 | 557,404 | +0.50(+3.00%) |
Jul 07, 2010 | 15.75 | 16.67 | 15.75 | 16.67 | 450,516 | +0.88(+5.57%) |
Jul 06, 2010 | 16.07 | 16.17 | 15.55 | 15.79 | 235,805 | +0.15(+0.96%) |
Jul 02, 2010 | 15.74 | 15.94 | 15.40 | 15.64 | 121,733 | +0.12(+0.77%) |