Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.61 | 17.91 | 17.54 | 17.61 | 1,491 | -0.12(-0.67%) |
Sep 29, 2010 | 17.58 | 17.86 | 17.43 | 17.73 | 1,456,090 | +0.13(+0.75%) |
Sep 28, 2010 | 17.72 | 17.77 | 17.46 | 17.60 | 43,488 | -0.11(-0.64%) |
Sep 27, 2010 | 17.92 | 18.02 | 17.71 | 17.71 | 1,299,443 | -0.25(-1.39%) |
Sep 24, 2010 | 17.76 | 17.97 | 17.69 | 17.96 | 1,610,923 | +0.48(+2.77%) |
Sep 23, 2010 | 17.48 | 17.74 | 17.46 | 17.48 | 1,468,370 | -0.24(-1.35%) |
Sep 22, 2010 | 17.85 | 17.89 | 17.68 | 17.72 | 1,521,268 | -0.10(-0.55%) |
Sep 21, 2010 | 17.81 | 17.94 | 17.61 | 17.82 | 1,411,932 | +0.08(+0.42%) |
Sep 20, 2010 | 17.72 | 17.81 | 17.62 | 17.74 | 1,447,369 | +0.04(+0.24%) |
Sep 17, 2010 | 17.70 | 17.84 | 17.62 | 17.70 | 1,115,589 | +0.06(+0.32%) |
Sep 15, 2010 | 17.45 | 17.66 | 17.45 | 17.64 | 1,112,704 | +0.08(+0.48%) |
Sep 14, 2010 | 17.50 | 17.83 | 17.50 | 17.56 | 1,442,332 | +0.08(+0.48%) |
Sep 13, 2010 | 17.36 | 17.49 | 17.28 | 17.47 | 1,360,233 | +0.23(+1.36%) |
Sep 10, 2010 | 17.30 | 17.35 | 17.16 | 17.24 | 922,535 | -0.06(-0.33%) |
Sep 09, 2010 | 17.31 | 17.37 | 17.13 | 17.29 | 7,655 | +0.12(+0.71%) |
Sep 08, 2010 | 17.09 | 17.38 | 17.05 | 17.17 | 1,050,362 | +0.16(+0.97%) |
Sep 07, 2010 | 17.21 | 17.28 | 16.99 | 17.01 | 850 | -0.17(-1.01%) |
Sep 03, 2010 | 17.01 | 17.32 | 16.93 | 17.18 | 1,531,226 | +0.29(+1.69%) |
Sep 02, 2010 | 16.78 | 16.90 | 16.67 | 16.90 | 1,774,014 | +0.14(+0.84%) |
Sep 01, 2010 | 16.57 | 16.88 | 16.57 | 16.75 | 1,931,354 | +0.46(+2.79%) |
Aug 31, 2010 | 16.29 | 16.50 | 16.21 | 16.30 | 7,037 | -0.08(-0.46%) |
Aug 30, 2010 | 16.57 | 16.75 | 16.36 | 16.37 | 1,396,401 | -0.29(-1.75%) |
Aug 27, 2010 | 16.67 | 16.69 | 15.96 | 16.67 | 2,233,435 | +0.45(+2.75%) |
Aug 26, 2010 | 16.16 | 16.32 | 16.11 | 16.22 | 10,728 | +0.18(+1.11%) |
Aug 25, 2010 | 15.90 | 16.05 | 15.81 | 16.04 | 1,314,739 | +0.07(+0.44%) |
Aug 24, 2010 | 16.10 | 16.20 | 15.92 | 15.97 | 1,063 | -0.39(-2.38%) |
Aug 23, 2010 | 16.51 | 16.61 | 16.34 | 16.36 | 1,127,519 | -0.11(-0.68%) |
Aug 20, 2010 | 16.43 | 16.49 | 16.23 | 16.47 | 1,336,827 | -0.01(-0.06%) |
Aug 19, 2010 | 16.93 | 16.95 | 16.48 | 16.48 | 1,063 | -0.49(-2.90%) |
Aug 18, 2010 | 16.86 | 17.06 | 16.82 | 16.98 | 1,374,949 | +0.11(+0.67%) |
Aug 17, 2010 | 16.63 | 16.92 | 16.61 | 16.86 | 4,598 | +0.38(+2.34%) |
Aug 16, 2010 | 16.48 | 16.54 | 16.32 | 16.48 | 956,820 | -0.07(-0.39%) |
Aug 13, 2010 | 16.54 | 16.63 | 16.35 | 16.54 | 1,490,829 | +0.14(+0.88%) |
Aug 12, 2010 | 16.23 | 16.48 | 16.11 | 16.40 | 2,352,791 | -0.04(-0.23%) |
Aug 11, 2010 | 16.67 | 16.67 | 16.38 | 16.44 | 2,272,363 | -0.48(-2.83%) |
Aug 10, 2010 | 16.98 | 17.02 | 16.75 | 16.92 | 1,860,235 | -0.27(-1.54%) |
Aug 09, 2010 | 17.23 | 17.27 | 17.06 | 17.18 | 953,746 | +0.04(+0.24%) |
Aug 06, 2010 | 17.14 | 17.42 | 16.99 | 17.14 | 1,848,833 | -0.36(-2.07%) |
Aug 05, 2010 | 17.60 | 17.74 | 17.37 | 17.50 | 3,089 | -0.33(-1.85%) |
Aug 04, 2010 | 17.78 | 17.85 | 17.69 | 17.83 | 799,420 | +0.20(+1.13%) |
Aug 03, 2010 | 17.75 | 17.87 | 17.49 | 17.63 | 15,453 | -0.13(-0.71%) |
Aug 02, 2010 | 17.57 | 17.78 | 17.46 | 17.76 | 1,408,833 | +0.33(+1.90%) |
Jul 30, 2010 | 17.43 | 17.49 | 16.71 | 17.43 | 1,568,662 | -0.07(-0.43%) |
Jul 29, 2010 | 17.60 | 17.84 | 17.31 | 17.50 | 1,616,423 | -0.29(-1.62%) |
Jul 28, 2010 | 17.79 | 18.15 | 17.78 | 17.79 | 11,422 | -0.12(-0.65%) |
Jul 27, 2010 | 17.91 | 18.06 | 17.77 | 17.91 | 8,589 | +0.09(+0.50%) |
Jul 26, 2010 | 17.53 | 17.82 | 17.46 | 17.82 | 1,331,586 | +0.30(+1.73%) |
Jul 23, 2010 | 17.33 | 17.52 | 17.33 | 17.52 | 1,595,706 | +0.17(+0.97%) |
Jul 22, 2010 | 17.22 | 17.45 | 17.21 | 17.35 | 2,023,783 | +0.31(+1.83%) |
Jul 21, 2010 | 17.37 | 17.44 | 16.95 | 17.04 | 1,539,898 | -0.26(-1.51%) |
Jul 20, 2010 | 16.94 | 17.30 | 16.80 | 17.30 | 1,396,909 | +0.19(+1.09%) |
Jul 19, 2010 | 17.20 | 17.25 | 16.99 | 17.11 | 1,097,111 | -0.02(-0.11%) |
Jul 16, 2010 | 17.13 | 17.35 | 17.12 | 17.13 | 2,169,387 | -0.33(-1.87%) |
Jul 15, 2010 | 17.32 | 17.50 | 17.12 | 17.46 | 1,306,581 | +0.07(+0.43%) |
Jul 14, 2010 | 17.53 | 17.63 | 17.29 | 17.38 | 2,095,511 | -0.20(-1.14%) |
Jul 13, 2010 | 17.60 | 17.62 | 17.44 | 17.58 | 2,030,974 | +0.07(+0.37%) |
Jul 12, 2010 | 17.53 | 17.64 | 17.35 | 17.52 | 1,948,606 | -0.05(-0.29%) |
Jul 09, 2010 | 17.57 | 17.57 | 17.21 | 17.57 | 1,905,847 | +0.37(+2.14%) |
Jul 08, 2010 | 17.26 | 17.35 | 17.09 | 17.20 | 3,298,023 | +0.09(+0.54%) |
Jul 07, 2010 | 16.87 | 17.11 | 16.75 | 17.11 | 2,777,233 | +0.23(+1.35%) |
Jul 06, 2010 | 16.78 | 16.96 | 16.65 | 16.88 | 2,305,430 | +0.13(+0.75%) |
Jul 02, 2010 | 16.75 | 17.03 | 16.67 | 16.75 | 2,265,013 | -0.00(-0.03%) |