Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.35 | 20.47 | 19.94 | 20.19 | 818,174 | -0.09(-0.44%) |
Sep 29, 2010 | 19.96 | 20.33 | 19.82 | 20.28 | 1,653,719 | +0.32(+1.60%) |
Sep 28, 2010 | 19.41 | 19.99 | 18.75 | 19.96 | 736,316 | +0.61(+3.15%) |
Sep 27, 2010 | 19.57 | 19.80 | 19.31 | 19.35 | 552,020 | -0.32(-1.63%) |
Sep 24, 2010 | 19.12 | 19.81 | 19.10 | 19.67 | 992,059 | +0.86(+4.57%) |
Sep 23, 2010 | 18.82 | 19.32 | 18.70 | 18.81 | 522,523 | -0.20(-1.05%) |
Sep 22, 2010 | 19.00 | 19.17 | 18.73 | 19.01 | 764,876 | -0.20(-1.04%) |
Sep 21, 2010 | 19.07 | 19.40 | 19.03 | 19.21 | 641,631 | +0.04(+0.21%) |
Sep 20, 2010 | 18.54 | 19.18 | 18.41 | 19.17 | 1,124,659 | +0.64(+3.45%) |
Sep 17, 2010 | 18.47 | 18.60 | 18.19 | 18.53 | 1,137,494 | +0.18(+0.98%) |
Sep 15, 2010 | 17.96 | 18.44 | 17.71 | 18.35 | 795,582 | +0.37(+2.06%) |
Sep 14, 2010 | 17.50 | 18.11 | 17.46 | 17.98 | 712,508 | +0.24(+1.35%) |
Sep 13, 2010 | 16.97 | 17.82 | 16.97 | 17.74 | 688,386 | +0.93(+5.53%) |
Sep 10, 2010 | 16.93 | 16.93 | 16.45 | 16.81 | 606,619 | -0.13(-0.77%) |
Sep 09, 2010 | 17.30 | 17.45 | 16.88 | 16.94 | 293,240 | -0.16(-0.94%) |
Sep 08, 2010 | 17.12 | 17.18 | 16.85 | 17.10 | 509,064 | +0.01(+0.06%) |
Sep 07, 2010 | 17.64 | 17.64 | 17.08 | 17.09 | 341,246 | -0.57(-3.23%) |
Sep 03, 2010 | 17.47 | 17.79 | 17.24 | 17.66 | 328,458 | +0.37(+2.14%) |
Sep 02, 2010 | 17.05 | 17.33 | 16.99 | 17.29 | 284,563 | +0.29(+1.71%) |
Sep 01, 2010 | 16.88 | 17.30 | 16.67 | 17.00 | 493,721 | +0.41(+2.44%) |
Aug 31, 2010 | 16.87 | 17.11 | 16.43 | 16.59 | 711,151 | -0.35(-2.04%) |
Aug 30, 2010 | 17.22 | 17.39 | 16.93 | 16.94 | 424,307 | -0.39(-2.25%) |
Aug 27, 2010 | 17.11 | 17.37 | 16.71 | 17.33 | 830,141 | +0.45(+2.67%) |
Aug 26, 2010 | 18.16 | 18.34 | 16.70 | 16.88 | 1,737,288 | -0.03(-0.18%) |
Aug 25, 2010 | 16.74 | 16.98 | 16.48 | 16.91 | 777,201 | +0.06(+0.36%) |
Aug 24, 2010 | 16.18 | 17.07 | 16.15 | 16.85 | 672,326 | +0.39(+2.37%) |
Aug 23, 2010 | 16.55 | 16.65 | 16.45 | 16.46 | 726,535 | +0.07(+0.43%) |
Aug 20, 2010 | 16.40 | 16.61 | 16.14 | 16.39 | 481,180 | -0.08(-0.49%) |
Aug 19, 2010 | 16.77 | 16.90 | 16.30 | 16.47 | 437,991 | -0.38(-2.26%) |
Aug 18, 2010 | 16.62 | 17.06 | 16.45 | 16.85 | 393,428 | +0.16(+0.96%) |
Aug 17, 2010 | 16.60 | 16.95 | 16.42 | 16.69 | 377,999 | +0.28(+1.71%) |
Aug 16, 2010 | 16.12 | 16.57 | 16.05 | 16.41 | 281,788 | +0.17(+1.05%) |
Aug 13, 2010 | 16.36 | 16.54 | 16.22 | 16.24 | 356,175 | -0.17(-1.04%) |
Aug 12, 2010 | 16.35 | 16.46 | 16.01 | 16.41 | 381,255 | -0.29(-1.74%) |
Aug 11, 2010 | 17.03 | 17.07 | 16.52 | 16.70 | 720,956 | -0.67(-3.86%) |
Aug 10, 2010 | 17.52 | 17.63 | 17.08 | 17.37 | 337,590 | -0.40(-2.25%) |
Aug 09, 2010 | 17.75 | 17.84 | 17.59 | 17.77 | 275,878 | +0.13(+0.74%) |
Aug 06, 2010 | 17.34 | 17.67 | 17.25 | 17.64 | 391,811 | +0.12(+0.68%) |
Aug 05, 2010 | 17.55 | 17.73 | 17.46 | 17.52 | 203,952 | -0.16(-0.90%) |
Aug 04, 2010 | 17.65 | 17.74 | 17.47 | 17.68 | 172,355 | +0.06(+0.34%) |
Aug 03, 2010 | 17.58 | 17.75 | 17.41 | 17.62 | 290,020 | -0.04(-0.23%) |
Aug 02, 2010 | 17.66 | 17.75 | 17.44 | 17.66 | 340,157 | +0.28(+1.61%) |
Jul 30, 2010 | 17.28 | 17.57 | 17.14 | 17.38 | 279,215 | -0.19(-1.08%) |
Jul 29, 2010 | 18.01 | 18.10 | 17.29 | 17.57 | 390,645 | -0.34(-1.90%) |
Jul 28, 2010 | 18.40 | 18.53 | 17.78 | 17.91 | 466,156 | -0.50(-2.72%) |
Jul 27, 2010 | 18.58 | 18.80 | 18.37 | 18.41 | 666,767 | +0.01(+0.05%) |
Jul 26, 2010 | 17.97 | 18.44 | 17.77 | 18.40 | 512,485 | +0.54(+3.02%) |
Jul 23, 2010 | 17.26 | 17.89 | 17.06 | 17.86 | 456,146 | +0.49(+2.82%) |
Jul 22, 2010 | 17.07 | 17.40 | 16.86 | 17.37 | 1,105,716 | +0.54(+3.21%) |
Jul 21, 2010 | 17.44 | 17.44 | 16.80 | 16.83 | 426,750 | -0.47(-2.72%) |
Jul 20, 2010 | 17.07 | 17.30 | 16.59 | 17.30 | 449,266 | -0.07(-0.40%) |
Jul 19, 2010 | 16.90 | 17.38 | 16.88 | 17.37 | 265,153 | +0.45(+2.66%) |
Jul 16, 2010 | 17.36 | 17.51 | 16.87 | 16.92 | 361,470 | -0.59(-3.37%) |
Jul 15, 2010 | 17.70 | 17.70 | 17.31 | 17.51 | 264,132 | -0.16(-0.91%) |
Jul 14, 2010 | 17.65 | 17.89 | 17.49 | 17.67 | 546,333 | +0.00(+0.00%) |
Jul 13, 2010 | 17.31 | 17.76 | 17.15 | 17.67 | 393,751 | +0.58(+3.39%) |
Jul 12, 2010 | 16.99 | 17.26 | 16.81 | 17.09 | 331,211 | +0.00(+0.00%) |
Jul 09, 2010 | 16.86 | 17.09 | 16.76 | 17.09 | 220,574 | +0.16(+0.95%) |
Jul 08, 2010 | 17.14 | 17.14 | 16.72 | 16.93 | 497,471 | -0.03(-0.18%) |
Jul 07, 2010 | 16.16 | 16.99 | 16.16 | 16.96 | 484,831 | +0.86(+5.34%) |
Jul 06, 2010 | 16.54 | 16.68 | 15.97 | 16.10 | 482,197 | -0.18(-1.11%) |
Jul 02, 2010 | 16.55 | 16.55 | 16.09 | 16.28 | 431,039 | -0.15(-0.91%) |