Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.49 | 19.68 | 19.30 | 19.42 | 1,524,902 | +0.14(+0.70%) |
Sep 29, 2010 | 19.17 | 19.38 | 19.02 | 19.29 | 1,563,166 | +0.07(+0.39%) |
Sep 28, 2010 | 19.11 | 19.25 | 18.84 | 19.21 | 1,274,848 | +0.21(+1.11%) |
Sep 27, 2010 | 19.00 | 19.08 | 18.84 | 19.00 | 926,247 | -0.05(-0.25%) |
Sep 24, 2010 | 18.85 | 19.09 | 18.64 | 19.05 | 1,774,082 | +0.43(+2.33%) |
Sep 23, 2010 | 18.71 | 18.85 | 18.58 | 18.62 | 947,190 | -0.21(-1.12%) |
Sep 22, 2010 | 18.98 | 19.17 | 18.71 | 18.83 | 1,229,210 | -0.12(-0.64%) |
Sep 21, 2010 | 18.75 | 19.09 | 18.75 | 18.95 | 1,729,036 | +0.13(+0.68%) |
Sep 20, 2010 | 18.43 | 18.85 | 18.41 | 18.82 | 1,332,764 | +0.41(+2.25%) |
Sep 17, 2010 | 18.79 | 18.85 | 18.36 | 18.41 | 3,346,797 | -0.26(-1.42%) |
Sep 15, 2010 | 18.25 | 18.73 | 18.22 | 18.67 | 1,276,316 | +0.29(+1.59%) |
Sep 14, 2010 | 18.24 | 18.49 | 18.14 | 18.38 | 1,167,099 | +0.09(+0.52%) |
Sep 13, 2010 | 18.18 | 18.39 | 18.09 | 18.29 | 1,349,544 | +0.24(+1.31%) |
Sep 10, 2010 | 17.89 | 18.10 | 17.80 | 18.05 | 701,129 | +0.14(+0.80%) |
Sep 09, 2010 | 17.94 | 18.04 | 17.78 | 17.91 | 1,121,559 | +0.12(+0.69%) |
Sep 08, 2010 | 17.76 | 17.95 | 17.68 | 17.78 | 1,868,189 | +0.06(+0.34%) |
Sep 07, 2010 | 17.91 | 17.92 | 17.69 | 17.72 | 966,437 | -0.21(-1.17%) |
Sep 03, 2010 | 17.89 | 17.97 | 17.73 | 17.93 | 928,719 | +0.18(+0.99%) |
Sep 02, 2010 | 17.46 | 17.76 | 17.32 | 17.76 | 1,501,456 | +0.33(+1.91%) |
Sep 01, 2010 | 17.31 | 17.55 | 17.25 | 17.42 | 1,719,661 | +0.29(+1.70%) |
Aug 31, 2010 | 17.08 | 17.30 | 17.06 | 17.13 | 2,945,435 | -0.06(-0.35%) |
Aug 30, 2010 | 17.22 | 17.27 | 17.06 | 17.19 | 1,831,120 | -0.02(-0.12%) |
Aug 27, 2010 | 17.20 | 17.40 | 16.95 | 17.21 | 2,463,351 | +0.02(+0.12%) |
Aug 26, 2010 | 18.18 | 18.18 | 16.87 | 17.19 | 5,098,806 | -0.89(-4.91%) |
Aug 25, 2010 | 17.90 | 18.21 | 17.86 | 18.08 | 1,934,664 | +0.11(+0.62%) |
Aug 24, 2010 | 18.12 | 18.12 | 17.81 | 17.97 | 2,516,664 | -0.25(-1.36%) |
Aug 23, 2010 | 18.33 | 18.54 | 18.22 | 18.22 | 962,325 | -0.04(-0.22%) |
Aug 20, 2010 | 18.16 | 18.36 | 18.00 | 18.26 | 1,557,983 | -0.09(-0.48%) |
Aug 19, 2010 | 18.52 | 18.53 | 18.16 | 18.35 | 1,666,422 | -0.21(-1.13%) |
Aug 18, 2010 | 18.41 | 18.79 | 18.30 | 18.56 | 975,492 | +0.05(+0.28%) |
Aug 17, 2010 | 18.15 | 18.67 | 18.09 | 18.51 | 1,229,610 | +0.44(+2.46%) |
Aug 16, 2010 | 17.97 | 18.16 | 17.77 | 18.06 | 861,762 | -0.01(-0.08%) |
Aug 13, 2010 | 17.99 | 18.18 | 17.93 | 18.07 | 1,039,873 | -0.03(-0.15%) |
Aug 12, 2010 | 17.92 | 18.20 | 17.92 | 18.10 | 1,017,647 | -0.12(-0.67%) |
Aug 11, 2010 | 18.60 | 18.62 | 18.16 | 18.22 | 1,117,067 | -0.58(-3.10%) |
Aug 10, 2010 | 18.64 | 18.94 | 18.47 | 18.81 | 1,077,853 | +0.02(+0.11%) |
Aug 09, 2010 | 18.81 | 18.90 | 18.76 | 18.79 | 612,584 | +0.01(+0.07%) |
Aug 06, 2010 | 18.73 | 18.82 | 18.45 | 18.77 | 930,553 | -0.05(-0.29%) |
Aug 05, 2010 | 18.82 | 18.88 | 18.64 | 18.83 | 588,291 | -0.05(-0.29%) |
Aug 04, 2010 | 18.66 | 18.95 | 18.65 | 18.88 | 1,161,547 | +0.24(+1.27%) |
Aug 03, 2010 | 18.56 | 18.79 | 18.26 | 18.64 | 1,421,761 | +0.06(+0.33%) |
Aug 02, 2010 | 18.25 | 18.69 | 18.22 | 18.58 | 1,873,696 | +0.49(+2.74%) |
Jul 30, 2010 | 17.55 | 18.15 | 17.36 | 18.09 | 1,967,950 | +0.41(+2.34%) |
Jul 29, 2010 | 18.18 | 18.31 | 17.46 | 17.68 | 2,500,020 | -0.35(-1.96%) |
Jul 28, 2010 | 18.36 | 18.37 | 18.00 | 18.03 | 1,126,950 | -0.32(-1.74%) |
Jul 27, 2010 | 18.53 | 18.60 | 18.25 | 18.35 | 1,283,157 | -0.16(-0.84%) |
Jul 26, 2010 | 18.24 | 18.62 | 18.24 | 18.50 | 1,068,769 | +0.23(+1.26%) |
Jul 23, 2010 | 18.16 | 18.42 | 18.13 | 18.27 | 1,653,022 | +0.05(+0.26%) |
Jul 22, 2010 | 18.17 | 18.50 | 18.17 | 18.22 | 2,478,208 | +0.20(+1.09%) |
Jul 21, 2010 | 18.76 | 18.76 | 17.95 | 18.03 | 2,260,633 | -0.69(-3.69%) |
Jul 20, 2010 | 18.54 | 18.73 | 18.41 | 18.72 | 1,585,922 | -0.07(-0.40%) |
Jul 19, 2010 | 18.98 | 19.02 | 18.69 | 18.79 | 1,302,582 | -0.14(-0.72%) |
Jul 16, 2010 | 19.64 | 19.64 | 18.92 | 18.93 | 1,526,202 | -0.71(-3.59%) |
Jul 15, 2010 | 19.81 | 19.86 | 19.46 | 19.63 | 1,079,468 | -0.14(-0.69%) |
Jul 14, 2010 | 19.68 | 19.83 | 19.59 | 19.77 | 766,050 | +0.03(+0.14%) |
Jul 13, 2010 | 19.51 | 19.86 | 19.46 | 19.74 | 873,700 | +0.40(+2.07%) |
Jul 12, 2010 | 19.35 | 19.51 | 19.30 | 19.34 | 1,047,221 | -0.06(-0.31%) |
Jul 09, 2010 | 19.44 | 19.47 | 19.28 | 19.40 | 862,850 | +0.01(+0.07%) |
Jul 08, 2010 | 19.50 | 19.61 | 19.30 | 19.39 | 1,448,475 | -0.03(-0.14%) |
Jul 07, 2010 | 19.11 | 19.44 | 18.94 | 19.42 | 1,342,666 | +0.30(+1.56%) |
Jul 06, 2010 | 19.46 | 19.46 | 18.95 | 19.12 | 1,467,684 | -0.14(-0.74%) |
Jul 02, 2010 | 19.50 | 19.54 | 18.84 | 19.26 | 1,007,365 | -0.15(-0.77%) |