Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.53 | 21.19 | 20.41 | 20.54 | 16,495 | -0.37(-1.78%) |
Sep 29, 2010 | 20.51 | 21.00 | 20.41 | 20.91 | 1,727,684 | +0.31(+1.48%) |
Sep 28, 2010 | 20.56 | 20.65 | 20.21 | 20.60 | 1,644,591 | +0.24(+1.16%) |
Sep 27, 2010 | 20.68 | 20.69 | 20.36 | 20.37 | 941,419 | -0.28(-1.35%) |
Sep 24, 2010 | 20.23 | 20.68 | 20.18 | 20.65 | 977,253 | +0.74(+3.74%) |
Sep 23, 2010 | 20.03 | 20.28 | 19.74 | 19.90 | 1,379,138 | -0.27(-1.35%) |
Sep 22, 2010 | 20.41 | 20.87 | 20.07 | 20.18 | 1,682,553 | -0.40(-1.93%) |
Sep 21, 2010 | 20.38 | 20.75 | 20.34 | 20.57 | 1,298,156 | +0.12(+0.60%) |
Sep 20, 2010 | 20.19 | 20.49 | 19.95 | 20.45 | 1,038,900 | +0.33(+1.62%) |
Sep 17, 2010 | 20.12 | 20.18 | 19.62 | 20.12 | 1,911,966 | +0.04(+0.19%) |
Sep 15, 2010 | 19.74 | 20.11 | 19.49 | 20.08 | 1,566,867 | +0.23(+1.16%) |
Sep 14, 2010 | 19.67 | 19.98 | 19.47 | 19.85 | 1,315,797 | +0.05(+0.27%) |
Sep 13, 2010 | 19.82 | 19.95 | 19.68 | 19.80 | 1,595,981 | +0.33(+1.68%) |
Sep 10, 2010 | 19.11 | 19.58 | 19.07 | 19.47 | 1,932,179 | +0.45(+2.39%) |
Sep 09, 2010 | 19.19 | 19.24 | 18.87 | 19.02 | 1,541,741 | +0.10(+0.54%) |
Sep 08, 2010 | 18.81 | 19.10 | 18.74 | 18.92 | 1,058,760 | +0.18(+0.97%) |
Sep 07, 2010 | 18.96 | 18.98 | 18.61 | 18.74 | 1,057,656 | -0.37(-1.93%) |
Sep 03, 2010 | 19.13 | 19.25 | 18.88 | 19.11 | 1,073,811 | +0.28(+1.48%) |
Sep 02, 2010 | 18.28 | 18.85 | 18.21 | 18.83 | 1,510,671 | +0.56(+3.08%) |
Sep 01, 2010 | 17.96 | 18.39 | 17.88 | 18.26 | 1,828,135 | +0.80(+4.60%) |
Aug 31, 2010 | 17.43 | 17.68 | 17.13 | 17.46 | 4,109 | +0.04(+0.25%) |
Aug 30, 2010 | 17.93 | 17.97 | 17.40 | 17.42 | 1,219,356 | -0.16(-0.91%) |
Aug 27, 2010 | 17.99 | 17.99 | 17.07 | 17.58 | 1,629,966 | +0.43(+2.53%) |
Aug 26, 2010 | 17.41 | 17.83 | 17.09 | 17.15 | 1,251,267 | -0.27(-1.57%) |
Aug 25, 2010 | 17.03 | 17.50 | 16.85 | 17.42 | 1,525,427 | +0.22(+1.31%) |
Aug 24, 2010 | 17.31 | 17.53 | 16.97 | 17.19 | 214 | -0.48(-2.73%) |
Aug 23, 2010 | 18.25 | 18.43 | 17.66 | 17.68 | 1,258,900 | -0.37(-2.08%) |
Aug 20, 2010 | 18.16 | 18.16 | 17.77 | 18.05 | 1,107,743 | -0.20(-1.11%) |
Aug 19, 2010 | 18.45 | 18.74 | 18.06 | 18.25 | 214 | -0.40(-2.12%) |
Aug 18, 2010 | 18.48 | 18.73 | 18.34 | 18.65 | 2,147,983 | +0.01(+0.06%) |
Aug 17, 2010 | 18.97 | 19.16 | 18.62 | 18.64 | 2,076,834 | -0.12(-0.65%) |
Aug 16, 2010 | 18.24 | 18.91 | 18.02 | 18.76 | 2,291,498 | +0.41(+2.21%) |
Aug 13, 2010 | 18.36 | 18.56 | 18.05 | 18.36 | 1,972,464 | +0.19(+1.06%) |
Aug 12, 2010 | 17.47 | 18.36 | 17.34 | 18.16 | 2,694,582 | +0.36(+2.01%) |
Aug 11, 2010 | 18.56 | 18.71 | 17.75 | 17.81 | 2,781,221 | -1.32(-6.91%) |
Aug 10, 2010 | 18.80 | 19.19 | 18.71 | 19.13 | 2,077,348 | +0.15(+0.81%) |
Aug 09, 2010 | 18.81 | 19.11 | 18.71 | 18.98 | 2,229,648 | +0.28(+1.48%) |
Aug 06, 2010 | 18.70 | 18.84 | 18.28 | 18.70 | 1,748,726 | -0.21(-1.13%) |
Aug 05, 2010 | 18.50 | 19.06 | 18.48 | 18.91 | 2,031,313 | +0.12(+0.62%) |
Aug 04, 2010 | 18.48 | 18.84 | 18.48 | 18.79 | 1,918,932 | +0.58(+3.16%) |
Aug 03, 2010 | 18.29 | 18.63 | 18.05 | 18.22 | 1,993,684 | -0.10(-0.55%) |
Aug 02, 2010 | 18.21 | 18.58 | 18.10 | 18.32 | 2,081,799 | +0.39(+2.17%) |
Jul 30, 2010 | 17.93 | 18.10 | 17.60 | 17.93 | 3,559,001 | -0.07(-0.41%) |
Jul 29, 2010 | 17.10 | 18.24 | 16.90 | 18.00 | 4,584,597 | +1.70(+10.44%) |
Jul 28, 2010 | 16.38 | 16.62 | 16.15 | 16.30 | 1,478,568 | -0.09(-0.52%) |
Jul 27, 2010 | 16.75 | 16.79 | 16.20 | 16.39 | 1,458,720 | -0.24(-1.44%) |
Jul 26, 2010 | 16.47 | 16.70 | 16.34 | 16.63 | 870,032 | +0.19(+1.17%) |
Jul 23, 2010 | 15.64 | 16.56 | 15.59 | 16.44 | 1,856,481 | +0.68(+4.30%) |
Jul 22, 2010 | 15.99 | 16.12 | 15.69 | 15.76 | 2,006,768 | +0.10(+0.65%) |
Jul 21, 2010 | 15.27 | 15.92 | 15.27 | 15.66 | 2,832,651 | +0.56(+3.71%) |
Jul 20, 2010 | 14.46 | 15.14 | 14.43 | 15.10 | 1,086,123 | +0.34(+2.28%) |
Jul 19, 2010 | 14.68 | 14.83 | 14.47 | 14.76 | 1,112,730 | +0.20(+1.35%) |
Jul 16, 2010 | 14.56 | 15.15 | 14.54 | 14.56 | 1,394,989 | -0.60(-3.94%) |
Jul 15, 2010 | 15.31 | 15.31 | 14.93 | 15.16 | 2,298,987 | -0.09(-0.59%) |
Jul 14, 2010 | 15.17 | 15.49 | 15.04 | 15.25 | 2,227,342 | +0.06(+0.42%) |
Jul 13, 2010 | 14.66 | 15.28 | 14.60 | 15.19 | 2,248,382 | +0.78(+5.40%) |
Jul 12, 2010 | 14.46 | 14.64 | 14.28 | 14.41 | 1,490,038 | -0.16(-1.09%) |
Jul 09, 2010 | 14.57 | 14.60 | 14.18 | 14.57 | 1,159,142 | +0.39(+2.75%) |
Jul 08, 2010 | 14.37 | 14.37 | 13.98 | 14.18 | 1,967,587 | -0.01(-0.04%) |
Jul 07, 2010 | 13.49 | 14.24 | 13.36 | 14.19 | 2,007,479 | +0.76(+5.68%) |
Jul 06, 2010 | 13.60 | 13.85 | 13.27 | 13.42 | 2,805 | +0.09(+0.68%) |
Jul 02, 2010 | 13.33 | 13.57 | 13.25 | 13.33 | 1,558,680 | -0.11(-0.79%) |