Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.53 | 18.96 | 18.52 | 18.53 | 64,094 | +0.05(+0.28%) |
Sep 29, 2010 | 18.65 | 18.80 | 18.44 | 18.48 | 6,721,507 | -0.32(-1.72%) |
Sep 28, 2010 | 18.71 | 18.86 | 18.31 | 18.80 | 71,512 | +0.19(+1.04%) |
Sep 27, 2010 | 18.74 | 18.77 | 18.51 | 18.61 | 6,478,689 | -0.15(-0.80%) |
Sep 24, 2010 | 18.36 | 18.77 | 18.36 | 18.76 | 7,788,260 | +0.68(+3.75%) |
Sep 23, 2010 | 18.08 | 18.51 | 18.04 | 18.08 | 10,587,273 | -0.54(-2.92%) |
Sep 22, 2010 | 18.99 | 19.09 | 18.53 | 18.63 | 7,473,490 | -0.42(-2.22%) |
Sep 21, 2010 | 19.25 | 19.31 | 18.96 | 19.05 | 8,414,823 | -0.16(-0.84%) |
Sep 20, 2010 | 18.68 | 19.26 | 18.63 | 19.21 | 9,000,442 | +0.66(+3.53%) |
Sep 17, 2010 | 18.55 | 18.72 | 18.46 | 18.55 | 7,156,924 | -0.04(-0.21%) |
Sep 15, 2010 | 18.53 | 18.69 | 18.39 | 18.59 | 7,718,709 | -0.13(-0.67%) |
Sep 14, 2010 | 18.64 | 18.90 | 18.46 | 18.72 | 8,948,865 | +0.02(+0.10%) |
Sep 13, 2010 | 18.41 | 18.76 | 18.41 | 18.70 | 9,612,833 | +0.51(+2.80%) |
Sep 10, 2010 | 18.21 | 18.27 | 17.99 | 18.19 | 5,515,845 | +0.06(+0.34%) |
Sep 09, 2010 | 18.26 | 18.37 | 17.99 | 18.13 | 12,589 | +0.18(+1.00%) |
Sep 08, 2010 | 17.93 | 18.27 | 17.91 | 17.95 | 9,147,756 | +0.06(+0.36%) |
Sep 07, 2010 | 18.09 | 18.12 | 17.70 | 17.89 | 1,398 | -0.37(-2.00%) |
Sep 03, 2010 | 18.09 | 18.29 | 18.01 | 18.25 | 9,910,059 | +0.33(+1.84%) |
Sep 02, 2010 | 17.85 | 17.93 | 17.63 | 17.92 | 505 | +0.16(+0.91%) |
Sep 01, 2010 | 17.21 | 17.78 | 17.20 | 17.76 | 14,788,574 | +0.86(+5.09%) |
Aug 31, 2010 | 16.86 | 17.02 | 16.37 | 16.90 | 33,194 | +0.25(+1.48%) |
Aug 30, 2010 | 17.03 | 17.05 | 16.65 | 16.65 | 8,084,523 | -0.48(-2.80%) |
Aug 27, 2010 | 17.02 | 17.15 | 16.27 | 17.13 | 10,161,783 | +0.50(+2.99%) |
Aug 26, 2010 | 16.64 | 16.69 | 16.31 | 16.64 | 17,922 | +0.18(+1.07%) |
Aug 25, 2010 | 16.03 | 16.54 | 15.89 | 16.46 | 2,790 | +0.27(+1.64%) |
Aug 24, 2010 | 16.30 | 16.40 | 16.09 | 16.20 | 1,747 | -0.37(-2.23%) |
Aug 23, 2010 | 16.65 | 16.83 | 16.47 | 16.57 | 9,427,257 | -0.14(-0.86%) |
Aug 20, 2010 | 16.58 | 16.78 | 16.37 | 16.71 | 11,151,288 | +0.03(+0.15%) |
Aug 19, 2010 | 17.10 | 17.10 | 16.61 | 16.68 | 2,026 | -0.54(-3.12%) |
Aug 18, 2010 | 17.34 | 17.38 | 17.13 | 17.22 | 8,180,971 | -0.08(-0.43%) |
Aug 17, 2010 | 17.22 | 17.46 | 17.11 | 17.30 | 14,537 | +0.25(+1.49%) |
Aug 16, 2010 | 16.89 | 17.11 | 16.79 | 17.04 | 6,740,591 | +0.03(+0.17%) |
Aug 13, 2010 | 17.01 | 17.35 | 17.00 | 17.01 | 10,273,642 | -0.29(-1.67%) |
Aug 12, 2010 | 17.30 | 17.52 | 17.23 | 17.30 | 12,773,815 | -0.31(-1.78%) |
Aug 11, 2010 | 17.79 | 18.04 | 17.59 | 17.61 | 1,687 | -0.51(-2.83%) |
Aug 10, 2010 | 18.09 | 18.30 | 17.94 | 18.13 | 477 | -0.21(-1.15%) |
Aug 09, 2010 | 18.22 | 18.38 | 18.08 | 18.34 | 7,850,005 | +0.26(+1.44%) |
Aug 06, 2010 | 18.08 | 18.22 | 17.71 | 18.08 | 8,253,381 | -0.19(-1.03%) |
Aug 05, 2010 | 18.14 | 18.37 | 17.99 | 18.27 | 8,053,314 | +0.08(+0.45%) |
Aug 04, 2010 | 17.79 | 18.27 | 17.75 | 18.18 | 11,316,675 | +0.44(+2.49%) |
Aug 03, 2010 | 18.09 | 18.12 | 17.68 | 17.74 | 25,352 | -0.42(-2.31%) |
Aug 02, 2010 | 17.83 | 18.30 | 17.83 | 18.16 | 12,642,787 | +0.64(+3.66%) |
Jul 30, 2010 | 17.52 | 17.77 | 17.29 | 17.52 | 13,033,969 | -0.22(-1.22%) |
Jul 29, 2010 | 17.81 | 18.07 | 17.49 | 17.74 | 13,385,312 | +0.10(+0.57%) |
Jul 28, 2010 | 17.64 | 17.87 | 17.41 | 17.64 | 18,744 | -0.42(-2.35%) |
Jul 27, 2010 | 18.06 | 18.47 | 17.82 | 18.06 | 14,931 | -0.12(-0.65%) |
Jul 26, 2010 | 18.03 | 18.26 | 17.95 | 18.18 | 15,865,971 | +0.19(+1.05%) |
Jul 23, 2010 | 17.66 | 18.03 | 17.30 | 17.99 | 21,033,010 | +0.24(+1.32%) |
Jul 22, 2010 | 16.91 | 17.78 | 16.78 | 17.76 | 280 | +1.06(+6.34%) |
Jul 21, 2010 | 17.32 | 17.32 | 16.56 | 16.70 | 14,437,031 | -0.35(-2.07%) |
Jul 20, 2010 | 17.05 | 17.07 | 16.22 | 17.05 | 11,235,553 | +0.48(+2.92%) |
Jul 19, 2010 | 16.60 | 16.71 | 16.28 | 16.57 | 9,193,098 | +0.09(+0.54%) |
Jul 16, 2010 | 16.48 | 17.06 | 16.41 | 16.48 | 11,917,693 | -0.53(-3.14%) |
Jul 15, 2010 | 17.26 | 17.29 | 16.79 | 17.01 | 11,190,255 | -0.23(-1.34%) |
Jul 14, 2010 | 17.29 | 17.49 | 17.06 | 17.24 | 11,333,205 | -0.17(-0.96%) |
Jul 13, 2010 | 17.31 | 17.59 | 17.22 | 17.41 | 16,517,404 | +0.35(+2.02%) |
Jul 12, 2010 | 16.97 | 17.15 | 16.90 | 17.07 | 8,087,383 | -0.06(-0.35%) |
Jul 09, 2010 | 17.13 | 17.14 | 16.74 | 17.13 | 10,918,220 | +0.32(+1.89%) |
Jul 08, 2010 | 16.35 | 16.86 | 16.33 | 16.81 | 16,981,472 | +0.61(+3.78%) |
Jul 07, 2010 | 15.52 | 16.21 | 15.47 | 16.20 | 16,616,999 | +0.68(+4.38%) |
Jul 06, 2010 | 15.52 | 15.87 | 15.36 | 15.52 | 8,755 | +0.16(+1.02%) |
Jul 02, 2010 | 15.36 | 15.62 | 15.15 | 15.36 | 9,984,323 | -0.07(-0.44%) |