Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.30 | 18.30 | 17.85 | 18.00 | 897,366 | -0.25(-1.38%) |
Sep 29, 2010 | 18.18 | 18.39 | 18.08 | 18.26 | 904,982 | +0.08(+0.46%) |
Sep 28, 2010 | 17.94 | 18.20 | 17.54 | 18.17 | 498,140 | +0.25(+1.41%) |
Sep 27, 2010 | 17.63 | 18.07 | 17.54 | 17.92 | 425,482 | +0.28(+1.57%) |
Sep 24, 2010 | 17.82 | 17.82 | 17.55 | 17.64 | 548,674 | +0.02(+0.10%) |
Sep 23, 2010 | 17.35 | 17.88 | 17.35 | 17.63 | 715,803 | +0.06(+0.33%) |
Sep 22, 2010 | 17.67 | 17.76 | 17.36 | 17.57 | 388,906 | -0.20(-1.13%) |
Sep 21, 2010 | 17.93 | 17.96 | 17.69 | 17.77 | 575,569 | -0.22(-1.21%) |
Sep 20, 2010 | 18.05 | 18.14 | 17.84 | 17.99 | 789,675 | -0.08(-0.46%) |
Sep 17, 2010 | 18.52 | 18.52 | 18.06 | 18.07 | 555,972 | -0.66(-3.54%) |
Sep 15, 2010 | 18.52 | 18.79 | 18.43 | 18.74 | 370,436 | +0.09(+0.50%) |
Sep 14, 2010 | 18.47 | 18.84 | 18.42 | 18.64 | 416,127 | +0.14(+0.77%) |
Sep 13, 2010 | 18.46 | 18.58 | 18.35 | 18.50 | 581,383 | +0.17(+0.92%) |
Sep 10, 2010 | 18.12 | 18.58 | 18.12 | 18.33 | 485,052 | +0.24(+1.35%) |
Sep 09, 2010 | 18.28 | 18.28 | 17.93 | 18.09 | 282,010 | -0.03(-0.14%) |
Sep 08, 2010 | 18.08 | 18.26 | 18.04 | 18.11 | 539,073 | +0.03(+0.19%) |
Sep 07, 2010 | 18.25 | 18.27 | 18.04 | 18.08 | 435,124 | -0.22(-1.19%) |
Sep 03, 2010 | 18.79 | 18.93 | 18.05 | 18.30 | 849,168 | -0.30(-1.63%) |
Sep 02, 2010 | 17.89 | 18.93 | 17.89 | 18.60 | 1,755,042 | +0.89(+5.03%) |
Sep 01, 2010 | 17.23 | 17.77 | 17.23 | 17.71 | 677,845 | +0.76(+4.51%) |
Aug 31, 2010 | 16.98 | 17.15 | 16.80 | 16.95 | 436,184 | -0.06(-0.35%) |
Aug 30, 2010 | 17.24 | 17.49 | 16.99 | 17.01 | 371,701 | -0.24(-1.41%) |
Aug 27, 2010 | 17.15 | 17.31 | 16.84 | 17.25 | 513,613 | +0.29(+1.73%) |
Aug 26, 2010 | 17.25 | 17.32 | 16.94 | 16.95 | 321,383 | -0.29(-1.70%) |
Aug 25, 2010 | 16.74 | 17.30 | 16.59 | 17.25 | 795,347 | +0.38(+2.24%) |
Aug 24, 2010 | 16.53 | 17.01 | 16.36 | 16.87 | 890,216 | +0.15(+0.88%) |
Aug 23, 2010 | 17.03 | 17.10 | 16.70 | 16.72 | 447,700 | -0.21(-1.22%) |
Aug 20, 2010 | 16.78 | 16.96 | 16.52 | 16.93 | 371,024 | +0.14(+0.85%) |
Aug 19, 2010 | 17.00 | 17.19 | 16.69 | 16.79 | 498,167 | -0.32(-1.87%) |
Aug 18, 2010 | 16.80 | 17.34 | 16.71 | 17.11 | 817,745 | +0.29(+1.70%) |
Aug 17, 2010 | 16.59 | 17.01 | 16.49 | 16.82 | 608,159 | +0.40(+2.46%) |
Aug 16, 2010 | 16.02 | 16.56 | 16.02 | 16.42 | 846,915 | +0.25(+1.56%) |
Aug 13, 2010 | 16.47 | 16.54 | 16.15 | 16.17 | 890,931 | -0.35(-2.14%) |
Aug 12, 2010 | 16.01 | 16.59 | 15.96 | 16.52 | 922,895 | +0.34(+2.08%) |
Aug 11, 2010 | 16.22 | 16.36 | 16.13 | 16.18 | 884,705 | -0.25(-1.53%) |
Aug 10, 2010 | 16.50 | 16.64 | 16.19 | 16.43 | 822,670 | -0.24(-1.46%) |
Aug 09, 2010 | 16.17 | 16.74 | 16.17 | 16.68 | 931,318 | +0.50(+3.12%) |
Aug 06, 2010 | 15.98 | 16.26 | 15.71 | 16.17 | 1,206,963 | -0.08(-0.52%) |
Aug 05, 2010 | 16.08 | 16.53 | 16.00 | 16.26 | 2,479,426 | -1.08(-6.25%) |
Aug 04, 2010 | 17.57 | 17.79 | 17.28 | 17.34 | 727,203 | -0.20(-1.15%) |
Aug 03, 2010 | 17.58 | 17.69 | 17.45 | 17.54 | 534,023 | -0.13(-0.71%) |
Aug 02, 2010 | 17.63 | 17.72 | 17.37 | 17.67 | 507,871 | +0.34(+1.99%) |
Jul 30, 2010 | 17.11 | 17.50 | 16.89 | 17.32 | 535,547 | -0.06(-0.34%) |
Jul 29, 2010 | 17.37 | 17.51 | 17.06 | 17.38 | 580,118 | +0.18(+1.03%) |
Jul 28, 2010 | 17.16 | 17.73 | 17.09 | 17.21 | 953,015 | -0.03(-0.15%) |
Jul 27, 2010 | 17.38 | 17.54 | 17.23 | 17.23 | 480,346 | +0.01(+0.05%) |
Jul 26, 2010 | 16.73 | 17.23 | 16.63 | 17.22 | 544,221 | +0.61(+3.69%) |
Jul 23, 2010 | 16.31 | 16.74 | 16.22 | 16.61 | 702,738 | +0.20(+1.23%) |
Jul 22, 2010 | 16.19 | 16.43 | 16.08 | 16.41 | 1,002,996 | +0.36(+2.25%) |
Jul 21, 2010 | 16.27 | 16.44 | 16.01 | 16.05 | 577,122 | -0.16(-0.98%) |
Jul 20, 2010 | 15.95 | 16.27 | 15.80 | 16.21 | 618,255 | +0.15(+0.94%) |
Jul 19, 2010 | 16.05 | 16.25 | 15.91 | 16.06 | 435,463 | +0.00(+0.00%) |
Jul 16, 2010 | 16.50 | 16.65 | 15.95 | 16.06 | 412,531 | -0.59(-3.53%) |
Jul 15, 2010 | 16.67 | 16.74 | 16.38 | 16.64 | 286,877 | -0.06(-0.35%) |
Jul 14, 2010 | 16.64 | 16.80 | 16.59 | 16.70 | 383,867 | -0.02(-0.10%) |
Jul 13, 2010 | 16.34 | 16.77 | 16.12 | 16.72 | 511,975 | +0.50(+3.05%) |
Jul 12, 2010 | 16.26 | 16.34 | 16.08 | 16.22 | 345,298 | -0.04(-0.26%) |
Jul 09, 2010 | 16.01 | 16.27 | 15.99 | 16.27 | 357,049 | +0.28(+1.73%) |
Jul 08, 2010 | 15.94 | 16.02 | 15.80 | 15.99 | 512,802 | +0.13(+0.85%) |
Jul 07, 2010 | 15.54 | 15.88 | 15.47 | 15.85 | 626,760 | +0.33(+2.11%) |
Jul 06, 2010 | 16.38 | 16.38 | 15.49 | 15.53 | 807,035 | -0.59(-3.65%) |
Jul 02, 2010 | 16.39 | 16.39 | 16.00 | 16.12 | 544,711 | -0.20(-1.24%) |