Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.42 | 18.54 | 18.17 | 18.28 | 5,774,268 | -0.02(-0.09%) |
Sep 29, 2010 | 18.25 | 18.37 | 18.20 | 18.30 | 2,364,758 | -0.01(-0.04%) |
Sep 28, 2010 | 18.20 | 18.34 | 17.97 | 18.31 | 4,959,959 | +0.15(+0.80%) |
Sep 27, 2010 | 18.22 | 18.26 | 18.13 | 18.16 | 4,045,856 | -0.06(-0.34%) |
Sep 24, 2010 | 18.03 | 18.24 | 18.01 | 18.22 | 5,701,206 | +0.44(+2.45%) |
Sep 23, 2010 | 17.79 | 18.01 | 17.74 | 17.79 | 5,416,621 | -0.15(-0.84%) |
Sep 22, 2010 | 18.03 | 18.16 | 17.89 | 17.94 | 4,364,526 | -0.14(-0.79%) |
Sep 21, 2010 | 18.15 | 18.21 | 18.02 | 18.08 | 5,035,841 | -0.08(-0.45%) |
Sep 20, 2010 | 17.93 | 18.20 | 17.87 | 18.17 | 5,339,439 | +0.29(+1.64%) |
Sep 17, 2010 | 17.87 | 17.92 | 17.76 | 17.87 | 5,519,022 | +0.00(+0.02%) |
Sep 15, 2010 | 17.74 | 17.88 | 17.66 | 17.87 | 3,549,897 | +0.07(+0.40%) |
Sep 14, 2010 | 17.77 | 17.89 | 17.67 | 17.80 | 5,925,244 | -0.01(-0.06%) |
Sep 13, 2010 | 17.72 | 17.82 | 17.71 | 17.81 | 3,697,483 | +0.26(+1.49%) |
Sep 10, 2010 | 17.50 | 17.58 | 17.45 | 17.55 | 3,103,258 | +0.08(+0.44%) |
Sep 09, 2010 | 17.64 | 17.64 | 17.40 | 17.47 | 3,434,417 | +0.04(+0.25%) |
Sep 08, 2010 | 17.34 | 17.50 | 17.34 | 17.42 | 3,083,894 | +0.12(+0.67%) |
Sep 07, 2010 | 17.46 | 17.49 | 17.30 | 17.31 | 3,863,570 | -0.24(-1.39%) |
Sep 03, 2010 | 17.54 | 17.61 | 17.41 | 17.55 | 3,847,027 | +0.23(+1.34%) |
Sep 02, 2010 | 17.11 | 17.34 | 17.08 | 17.32 | 3,114,893 | +0.24(+1.38%) |
Sep 01, 2010 | 16.82 | 17.11 | 16.76 | 17.08 | 5,791,666 | +0.56(+3.37%) |
Aug 31, 2010 | 16.51 | 16.65 | 16.38 | 16.53 | 32,394 | -0.01(-0.08%) |
Aug 30, 2010 | 16.75 | 16.82 | 16.54 | 16.54 | 2,551,388 | -0.28(-1.64%) |
Aug 27, 2010 | 16.46 | 16.83 | 16.33 | 16.82 | 7,921,150 | +0.34(+2.09%) |
Aug 26, 2010 | 16.66 | 16.74 | 16.44 | 16.47 | 2,763,018 | -0.12(-0.70%) |
Aug 25, 2010 | 16.37 | 16.64 | 16.28 | 16.59 | 5,108,146 | +0.08(+0.50%) |
Aug 24, 2010 | 16.52 | 16.64 | 16.37 | 16.51 | 4,984,469 | -0.25(-1.49%) |
Aug 23, 2010 | 16.98 | 17.04 | 16.76 | 16.76 | 2,826,401 | -0.13(-0.75%) |
Aug 20, 2010 | 16.81 | 16.89 | 16.69 | 16.88 | 3,794,081 | +0.00(+0.01%) |
Aug 19, 2010 | 17.08 | 17.15 | 16.82 | 16.88 | 3,537,398 | -0.30(-1.77%) |
Aug 18, 2010 | 17.09 | 17.27 | 17.00 | 17.18 | 4,558,228 | +0.06(+0.33%) |
Aug 17, 2010 | 16.98 | 17.24 | 16.96 | 17.13 | 2,371,660 | +0.28(+1.66%) |
Aug 16, 2010 | 16.72 | 16.90 | 16.66 | 16.85 | 1,845,458 | +0.01(+0.08%) |
Aug 13, 2010 | 16.83 | 16.95 | 16.82 | 16.83 | 1,956,392 | -0.03(-0.17%) |
Aug 12, 2010 | 16.63 | 16.94 | 16.62 | 16.86 | 4,042,646 | -0.12(-0.71%) |
Aug 11, 2010 | 17.17 | 17.20 | 16.95 | 16.98 | 3,833,381 | -0.54(-3.10%) |
Aug 10, 2010 | 17.51 | 17.64 | 17.40 | 17.53 | 3,243,810 | -0.20(-1.10%) |
Aug 09, 2010 | 17.70 | 17.74 | 17.59 | 17.72 | 1,200,939 | +0.15(+0.86%) |
Aug 06, 2010 | 17.57 | 17.64 | 17.35 | 17.57 | 3,166,423 | -0.06(-0.37%) |
Aug 05, 2010 | 17.55 | 17.68 | 17.52 | 17.64 | 2,058,196 | -0.07(-0.38%) |
Aug 04, 2010 | 17.62 | 17.71 | 17.53 | 17.70 | 3,049,661 | +0.17(+0.94%) |
Aug 03, 2010 | 17.61 | 17.65 | 17.45 | 17.54 | 3,870,644 | -0.12(-0.71%) |
Aug 02, 2010 | 17.64 | 17.70 | 17.49 | 17.66 | 4,350,318 | +0.35(+2.02%) |
Jul 30, 2010 | 17.31 | 17.36 | 16.99 | 17.31 | 5,567,646 | +0.06(+0.37%) |
Jul 29, 2010 | 17.48 | 17.51 | 17.07 | 17.25 | 3,348,898 | -0.11(-0.61%) |
Jul 28, 2010 | 17.47 | 17.54 | 17.28 | 17.35 | 4,171,405 | -0.16(-0.91%) |
Jul 27, 2010 | 17.79 | 17.79 | 17.47 | 17.51 | 4,303,522 | -0.13(-0.74%) |
Jul 26, 2010 | 17.39 | 17.64 | 17.33 | 17.64 | 2,295,793 | +0.29(+1.66%) |
Jul 23, 2010 | 17.05 | 17.37 | 17.04 | 17.36 | 3,508,213 | +0.22(+1.28%) |
Jul 22, 2010 | 16.91 | 17.20 | 16.91 | 17.14 | 2,451,780 | +0.43(+2.59%) |
Jul 21, 2010 | 17.05 | 17.10 | 16.65 | 16.70 | 3,151,276 | -0.23(-1.38%) |
Jul 20, 2010 | 16.46 | 16.96 | 16.43 | 16.94 | 3,169,960 | +0.24(+1.46%) |
Jul 19, 2010 | 16.60 | 16.74 | 16.47 | 16.69 | 1,844,772 | +0.12(+0.72%) |
Jul 16, 2010 | 16.57 | 17.01 | 16.54 | 16.57 | 2,257,715 | -0.54(-3.13%) |
Jul 15, 2010 | 17.13 | 17.14 | 16.85 | 17.11 | 2,272,618 | -0.00(-0.01%) |
Jul 14, 2010 | 17.11 | 17.18 | 16.97 | 17.11 | 2,958,394 | -0.04(-0.21%) |
Jul 13, 2010 | 17.03 | 17.20 | 16.97 | 17.15 | 1,803,888 | +0.35(+2.09%) |
Jul 12, 2010 | 16.78 | 16.93 | 16.66 | 16.80 | 1,651,016 | -0.08(-0.49%) |
Jul 09, 2010 | 16.88 | 16.88 | 16.66 | 16.88 | 1,381,690 | +0.17(+1.00%) |
Jul 08, 2010 | 16.71 | 16.77 | 16.51 | 16.71 | 3,005,071 | +0.17(+1.01%) |
Jul 07, 2010 | 16.00 | 16.55 | 15.95 | 16.55 | 2,169,632 | +0.58(+3.63%) |
Jul 06, 2010 | 16.25 | 16.34 | 15.83 | 15.97 | 2,883,635 | +0.01(+0.08%) |
Jul 02, 2010 | 15.96 | 16.19 | 15.88 | 15.96 | 3,614,120 | -0.12(-0.73%) |