Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.72 | 18.08 | 17.63 | 17.72 | 31,968 | -0.09(-0.50%) |
Sep 29, 2010 | 17.80 | 17.91 | 17.64 | 17.81 | 1,177,391 | -0.09(-0.48%) |
Sep 28, 2010 | 17.76 | 17.91 | 17.49 | 17.89 | 848,102 | +0.15(+0.84%) |
Sep 27, 2010 | 17.90 | 17.91 | 17.74 | 17.74 | 724,008 | -0.16(-0.88%) |
Sep 24, 2010 | 17.67 | 18.00 | 17.67 | 17.90 | 896,835 | +0.43(+2.44%) |
Sep 23, 2010 | 17.48 | 17.75 | 17.46 | 17.48 | 166 | -0.24(-1.34%) |
Sep 22, 2010 | 17.83 | 18.00 | 17.67 | 17.71 | 1,202,236 | -0.13(-0.71%) |
Sep 21, 2010 | 17.91 | 18.03 | 17.79 | 17.84 | 1,227,008 | -0.07(-0.40%) |
Sep 20, 2010 | 17.79 | 17.95 | 17.53 | 17.91 | 1,240,438 | +0.17(+0.98%) |
Sep 17, 2010 | 17.74 | 17.89 | 17.44 | 17.74 | 1,442,304 | +0.35(+2.04%) |
Sep 15, 2010 | 17.32 | 17.42 | 17.18 | 17.38 | 724,334 | +0.03(+0.18%) |
Sep 14, 2010 | 17.29 | 17.45 | 17.18 | 17.35 | 980,555 | +0.06(+0.32%) |
Sep 13, 2010 | 17.22 | 17.42 | 17.18 | 17.29 | 744,585 | +0.20(+1.15%) |
Sep 10, 2010 | 16.92 | 17.19 | 16.88 | 17.10 | 1,052,089 | +0.19(+1.12%) |
Sep 09, 2010 | 16.92 | 16.95 | 16.75 | 16.91 | 1,096,414 | +0.16(+0.94%) |
Sep 08, 2010 | 16.59 | 16.78 | 16.55 | 16.75 | 858,709 | +0.17(+1.00%) |
Sep 07, 2010 | 16.65 | 16.73 | 16.50 | 16.59 | 215 | -0.09(-0.57%) |
Sep 03, 2010 | 16.58 | 16.76 | 16.58 | 16.68 | 1,268,935 | +0.24(+1.49%) |
Sep 02, 2010 | 16.25 | 16.44 | 16.20 | 16.44 | 1,803,009 | +0.28(+1.71%) |
Sep 01, 2010 | 16.22 | 16.33 | 16.11 | 16.16 | 3,355,303 | +0.06(+0.39%) |
Aug 31, 2010 | 16.06 | 16.32 | 16.01 | 16.10 | 37,077 | -0.10(-0.63%) |
Aug 30, 2010 | 16.33 | 16.40 | 16.17 | 16.20 | 1,093,689 | -0.05(-0.29%) |
Aug 27, 2010 | 16.37 | 16.41 | 15.89 | 16.25 | 1,712,597 | +0.18(+1.12%) |
Aug 26, 2010 | 16.07 | 16.21 | 15.85 | 16.07 | 255 | +0.00(+0.00%) |
Aug 25, 2010 | 15.96 | 16.12 | 15.78 | 16.07 | 953,780 | +0.03(+0.20%) |
Aug 24, 2010 | 16.24 | 16.26 | 16.03 | 16.03 | 270 | -0.38(-2.34%) |
Aug 23, 2010 | 16.66 | 16.79 | 16.39 | 16.42 | 548,069 | -0.20(-1.23%) |
Aug 20, 2010 | 16.61 | 16.82 | 16.57 | 16.62 | 1,061,228 | -0.13(-0.75%) |
Aug 19, 2010 | 17.04 | 17.06 | 16.62 | 16.75 | 270 | -0.36(-2.11%) |
Aug 18, 2010 | 17.61 | 17.65 | 17.08 | 17.11 | 1,679,632 | -0.54(-3.06%) |
Aug 17, 2010 | 17.25 | 17.72 | 17.23 | 17.65 | 1,668,735 | +0.69(+4.06%) |
Aug 16, 2010 | 16.86 | 17.03 | 16.79 | 16.96 | 686,638 | +0.01(+0.05%) |
Aug 13, 2010 | 16.95 | 17.07 | 16.89 | 16.95 | 1,257,993 | -0.04(-0.23%) |
Aug 12, 2010 | 16.84 | 17.12 | 16.75 | 16.99 | 921,215 | -0.08(-0.46%) |
Aug 11, 2010 | 17.37 | 17.37 | 17.06 | 17.07 | 1,221,452 | -0.53(-3.03%) |
Aug 10, 2010 | 17.56 | 17.68 | 17.37 | 17.60 | 1,080,174 | -0.13(-0.71%) |
Aug 09, 2010 | 17.62 | 17.79 | 17.55 | 17.73 | 616,269 | +0.21(+1.21%) |
Aug 06, 2010 | 17.51 | 17.51 | 17.15 | 17.51 | 1,385,348 | -0.03(-0.18%) |
Aug 05, 2010 | 17.55 | 17.64 | 17.38 | 17.55 | 1,458,152 | -0.07(-0.40%) |
Aug 04, 2010 | 17.49 | 17.64 | 17.44 | 17.62 | 983,554 | +0.19(+1.08%) |
Aug 03, 2010 | 17.43 | 17.51 | 17.30 | 17.43 | 1,034,483 | -0.05(-0.31%) |
Aug 02, 2010 | 17.14 | 17.54 | 17.14 | 17.48 | 1,481,676 | +0.54(+3.19%) |
Jul 30, 2010 | 16.94 | 17.12 | 16.83 | 16.94 | 2,047,488 | -0.18(-1.05%) |
Jul 29, 2010 | 17.62 | 17.79 | 16.95 | 17.12 | 2,343,165 | -0.86(-4.79%) |
Jul 28, 2010 | 17.98 | 17.98 | 17.04 | 17.98 | 162 | +0.00(+0.00%) |
Jul 27, 2010 | 17.98 | 18.06 | 17.84 | 17.98 | 217 | +0.08(+0.44%) |
Jul 26, 2010 | 17.81 | 18.05 | 17.81 | 17.91 | 1,759,544 | +0.14(+0.79%) |
Jul 23, 2010 | 17.37 | 17.81 | 17.35 | 17.77 | 964,859 | +0.38(+2.16%) |
Jul 22, 2010 | 17.15 | 17.47 | 17.12 | 17.39 | 973,050 | +0.43(+2.54%) |
Jul 21, 2010 | 17.23 | 17.26 | 16.78 | 16.96 | 1,395,925 | -0.17(-1.01%) |
Jul 20, 2010 | 17.13 | 17.14 | 16.46 | 17.13 | 1,442,279 | +0.47(+2.82%) |
Jul 19, 2010 | 16.60 | 16.68 | 16.47 | 16.66 | 705,481 | +0.12(+0.71%) |
Jul 16, 2010 | 16.54 | 17.03 | 16.50 | 16.54 | 959,808 | -0.54(-3.16%) |
Jul 15, 2010 | 16.92 | 17.13 | 16.82 | 17.08 | 1,370,452 | +0.18(+1.07%) |
Jul 14, 2010 | 16.83 | 16.95 | 16.68 | 16.90 | 1,048,450 | +0.01(+0.05%) |
Jul 13, 2010 | 16.46 | 16.94 | 16.46 | 16.90 | 1,158,439 | +0.58(+3.55%) |
Jul 12, 2010 | 16.33 | 16.61 | 16.30 | 16.32 | 935,379 | -0.02(-0.10%) |
Jul 09, 2010 | 16.33 | 16.39 | 16.20 | 16.33 | 802,738 | +0.13(+0.82%) |
Jul 08, 2010 | 16.01 | 16.21 | 15.91 | 16.20 | 1,196,859 | +0.28(+1.77%) |
Jul 07, 2010 | 15.54 | 15.92 | 15.45 | 15.92 | 1,608,103 | +0.43(+2.78%) |
Jul 06, 2010 | 15.43 | 15.56 | 15.26 | 15.49 | 2,676,701 | +0.22(+1.44%) |
Jul 02, 2010 | 15.27 | 15.40 | 15.15 | 15.27 | 1,062,187 | -0.08(-0.51%) |