Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.51 | 18.74 | 18.39 | 18.40 | 2,054,093 | +0.08(+0.45%) |
Sep 29, 2010 | 18.47 | 18.49 | 18.24 | 18.32 | 1,298,834 | -0.17(-0.90%) |
Sep 28, 2010 | 18.25 | 18.52 | 18.10 | 18.49 | 1,633,176 | +0.23(+1.26%) |
Sep 27, 2010 | 18.45 | 18.45 | 18.22 | 18.26 | 1,430,127 | -0.12(-0.66%) |
Sep 24, 2010 | 18.07 | 18.38 | 17.99 | 18.38 | 1,979,819 | +0.56(+3.12%) |
Sep 23, 2010 | 17.91 | 18.07 | 17.82 | 17.82 | 1,590,071 | -0.22(-1.20%) |
Sep 22, 2010 | 18.38 | 18.42 | 18.04 | 18.04 | 2,950,982 | -0.36(-1.94%) |
Sep 21, 2010 | 18.73 | 18.73 | 18.31 | 18.40 | 2,767,195 | -0.17(-0.89%) |
Sep 20, 2010 | 18.47 | 18.63 | 18.29 | 18.56 | 2,292,413 | +0.17(+0.90%) |
Sep 17, 2010 | 18.48 | 18.51 | 18.27 | 18.40 | 2,041,638 | +0.07(+0.38%) |
Sep 15, 2010 | 18.09 | 18.36 | 18.04 | 18.33 | 1,322,263 | +0.18(+0.97%) |
Sep 14, 2010 | 18.14 | 18.26 | 18.00 | 18.15 | 1,379,720 | +0.00(+0.00%) |
Sep 13, 2010 | 17.98 | 18.16 | 17.91 | 18.15 | 1,976,459 | +0.35(+1.98%) |
Sep 10, 2010 | 17.80 | 17.90 | 17.72 | 17.80 | 1,486,334 | +0.01(+0.04%) |
Sep 09, 2010 | 17.80 | 17.87 | 17.65 | 17.79 | 1,655,772 | +0.18(+1.00%) |
Sep 08, 2010 | 17.63 | 17.69 | 17.48 | 17.62 | 2,165,415 | +0.09(+0.50%) |
Sep 07, 2010 | 17.77 | 17.77 | 17.48 | 17.53 | 1,444,812 | -0.29(-1.64%) |
Sep 03, 2010 | 17.63 | 17.82 | 17.54 | 17.82 | 1,696,578 | +0.37(+2.15%) |
Sep 02, 2010 | 17.43 | 17.49 | 17.30 | 17.45 | 1,984,527 | +0.07(+0.40%) |
Sep 01, 2010 | 17.04 | 17.38 | 16.94 | 17.38 | 2,526,641 | +0.58(+3.45%) |
Aug 31, 2010 | 16.76 | 16.91 | 16.63 | 16.80 | 1,953,661 | +0.04(+0.26%) |
Aug 30, 2010 | 17.11 | 17.11 | 16.74 | 16.75 | 1,067,746 | -0.39(-2.28%) |
Aug 27, 2010 | 16.93 | 17.15 | 16.77 | 17.14 | 1,305,222 | +0.35(+2.10%) |
Aug 26, 2010 | 17.01 | 17.01 | 16.76 | 16.79 | 1,395,966 | -0.18(-1.04%) |
Aug 25, 2010 | 16.83 | 17.02 | 16.66 | 16.97 | 1,364,261 | +0.09(+0.56%) |
Aug 24, 2010 | 16.74 | 16.98 | 16.70 | 16.87 | 1,811,358 | -0.01(-0.07%) |
Aug 23, 2010 | 17.07 | 17.07 | 16.88 | 16.88 | 1,039,608 | -0.07(-0.41%) |
Aug 20, 2010 | 16.87 | 17.01 | 16.73 | 16.95 | 1,643,249 | +0.06(+0.34%) |
Aug 19, 2010 | 17.17 | 17.19 | 16.88 | 16.90 | 1,443,085 | -0.34(-1.97%) |
Aug 18, 2010 | 17.12 | 17.24 | 16.97 | 17.24 | 2,399,935 | +0.13(+0.74%) |
Aug 17, 2010 | 16.93 | 17.12 | 16.85 | 17.11 | 1,975,178 | +0.35(+2.07%) |
Aug 16, 2010 | 16.74 | 16.86 | 16.67 | 16.77 | 1,418,654 | -0.03(-0.19%) |
Aug 13, 2010 | 16.71 | 16.99 | 16.66 | 16.80 | 1,737,307 | +0.03(+0.15%) |
Aug 12, 2010 | 16.69 | 16.84 | 16.63 | 16.77 | 1,559,713 | -0.08(-0.45%) |
Aug 11, 2010 | 17.09 | 17.11 | 16.84 | 16.85 | 2,066,472 | -0.46(-2.66%) |
Aug 10, 2010 | 17.32 | 17.41 | 17.19 | 17.31 | 1,567,355 | -0.22(-1.26%) |
Aug 09, 2010 | 17.47 | 17.53 | 17.38 | 17.53 | 1,334,434 | +0.21(+1.24%) |
Aug 06, 2010 | 17.43 | 17.55 | 17.12 | 17.31 | 2,207,680 | -0.35(-1.96%) |
Aug 05, 2010 | 17.55 | 17.68 | 17.51 | 17.66 | 1,058,001 | -0.03(-0.18%) |
Aug 04, 2010 | 17.67 | 17.74 | 17.54 | 17.69 | 1,384,821 | +0.14(+0.79%) |
Aug 03, 2010 | 17.72 | 17.74 | 17.53 | 17.55 | 1,478,858 | -0.21(-1.21%) |
Aug 02, 2010 | 17.58 | 17.77 | 17.51 | 17.77 | 1,550,443 | +0.42(+2.40%) |
Jul 30, 2010 | 17.19 | 17.55 | 17.18 | 17.35 | 1,761,901 | -0.12(-0.68%) |
Jul 29, 2010 | 17.66 | 17.69 | 17.28 | 17.47 | 2,074,521 | +0.02(+0.11%) |
Jul 28, 2010 | 17.68 | 17.68 | 17.26 | 17.45 | 2,065,148 | -0.20(-1.11%) |
Jul 27, 2010 | 17.70 | 17.70 | 17.56 | 17.65 | 1,506,882 | +0.06(+0.36%) |
Jul 26, 2010 | 17.36 | 17.58 | 17.28 | 17.58 | 1,157,179 | +0.23(+1.34%) |
Jul 23, 2010 | 17.16 | 17.38 | 17.07 | 17.35 | 1,381,334 | +0.20(+1.14%) |
Jul 22, 2010 | 16.92 | 17.18 | 16.87 | 17.16 | 2,017,981 | +0.47(+2.79%) |
Jul 21, 2010 | 17.11 | 17.14 | 16.67 | 16.69 | 1,527,707 | -0.35(-2.07%) |
Jul 20, 2010 | 16.65 | 17.05 | 16.48 | 17.04 | 1,834,721 | +0.18(+1.05%) |
Jul 19, 2010 | 16.80 | 16.93 | 16.66 | 16.87 | 1,354,305 | +0.10(+0.60%) |
Jul 16, 2010 | 17.23 | 17.25 | 16.74 | 16.77 | 2,029,755 | -0.55(-3.20%) |
Jul 15, 2010 | 17.40 | 17.42 | 17.11 | 17.32 | 1,510,050 | -0.01(-0.04%) |
Jul 14, 2010 | 17.29 | 17.44 | 17.11 | 17.33 | 1,769,656 | -0.06(-0.36%) |
Jul 13, 2010 | 17.15 | 17.43 | 17.15 | 17.39 | 1,984,173 | +0.36(+2.11%) |
Jul 12, 2010 | 17.00 | 17.10 | 16.92 | 17.03 | 1,791,618 | -0.03(-0.15%) |
Jul 09, 2010 | 16.82 | 17.06 | 16.79 | 17.05 | 1,466,124 | +0.16(+0.97%) |
Jul 08, 2010 | 16.77 | 16.89 | 16.59 | 16.89 | 2,226,097 | +0.31(+1.90%) |
Jul 07, 2010 | 16.15 | 16.59 | 16.08 | 16.58 | 1,969,466 | +0.50(+3.13%) |
Jul 06, 2010 | 16.21 | 16.32 | 15.90 | 16.07 | 1,796,681 | -0.01(-0.04%) |
Jul 02, 2010 | 16.17 | 16.27 | 15.93 | 16.08 | 1,579,789 | -0.02(-0.12%) |