Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.95 | 19.21 | 18.79 | 18.93 | 3,909,674 | +0.12(+0.64%) |
Sep 29, 2010 | 18.77 | 18.91 | 18.64 | 18.81 | 3,015,664 | +0.08(+0.41%) |
Sep 28, 2010 | 18.92 | 18.92 | 18.57 | 18.74 | 4,301,728 | -0.23(-1.22%) |
Sep 27, 2010 | 19.12 | 19.22 | 18.95 | 18.97 | 2,837,287 | -0.11(-0.57%) |
Sep 24, 2010 | 18.87 | 19.11 | 18.85 | 19.08 | 3,028,594 | +0.46(+2.50%) |
Sep 23, 2010 | 18.78 | 18.86 | 18.50 | 18.61 | 4,066,722 | -0.38(-2.01%) |
Sep 22, 2010 | 18.96 | 19.17 | 18.91 | 18.99 | 3,889,914 | +0.01(+0.06%) |
Sep 21, 2010 | 19.20 | 19.22 | 18.87 | 18.98 | 4,259,601 | -0.12(-0.63%) |
Sep 20, 2010 | 19.03 | 19.27 | 18.93 | 19.10 | 3,744,426 | +0.12(+0.64%) |
Sep 17, 2010 | 18.98 | 19.11 | 18.85 | 18.98 | 3,088,074 | -0.05(-0.26%) |
Sep 15, 2010 | 18.91 | 19.05 | 18.85 | 19.03 | 2,952,310 | +0.06(+0.33%) |
Sep 14, 2010 | 18.87 | 19.15 | 18.79 | 18.97 | 2,780,083 | +0.11(+0.56%) |
Sep 13, 2010 | 18.90 | 18.93 | 18.72 | 18.86 | 2,269,533 | +0.21(+1.14%) |
Sep 10, 2010 | 18.70 | 18.77 | 18.55 | 18.65 | 3,331,320 | -0.02(-0.13%) |
Sep 09, 2010 | 19.21 | 19.21 | 18.58 | 18.67 | 3,493,301 | -0.33(-1.71%) |
Sep 08, 2010 | 19.01 | 19.31 | 18.96 | 19.00 | 2,843,630 | +0.13(+0.71%) |
Sep 07, 2010 | 18.77 | 19.11 | 18.77 | 18.87 | 2,439,018 | -0.09(-0.47%) |
Sep 03, 2010 | 18.82 | 19.13 | 18.78 | 18.96 | 3,480,452 | +0.34(+1.81%) |
Sep 02, 2010 | 18.61 | 18.69 | 18.44 | 18.62 | 2,736,061 | +0.15(+0.81%) |
Sep 01, 2010 | 18.23 | 18.59 | 18.18 | 18.47 | 2,923,537 | +0.59(+3.32%) |
Aug 31, 2010 | 17.87 | 18.14 | 17.67 | 17.88 | 3,408 | -0.02(-0.12%) |
Aug 30, 2010 | 18.10 | 18.33 | 17.85 | 17.90 | 2,871,520 | -0.24(-1.31%) |
Aug 27, 2010 | 17.64 | 18.20 | 17.51 | 18.13 | 4,467,309 | +0.60(+3.45%) |
Aug 26, 2010 | 17.53 | 17.77 | 17.41 | 17.53 | 681 | +0.06(+0.35%) |
Aug 25, 2010 | 17.09 | 17.52 | 16.99 | 17.47 | 3,431,652 | +0.18(+1.05%) |
Aug 24, 2010 | 17.29 | 17.47 | 17.05 | 17.29 | 3,613,831 | -0.22(-1.27%) |
Aug 23, 2010 | 17.87 | 17.89 | 17.49 | 17.51 | 2,554,386 | -0.28(-1.57%) |
Aug 20, 2010 | 17.81 | 17.82 | 17.49 | 17.79 | 2,884,177 | -0.12(-0.66%) |
Aug 19, 2010 | 18.26 | 18.26 | 17.75 | 17.91 | 3,766,724 | -0.40(-2.20%) |
Aug 18, 2010 | 18.20 | 18.43 | 18.03 | 18.31 | 3,203,408 | +0.24(+1.32%) |
Aug 17, 2010 | 17.88 | 18.28 | 17.80 | 18.07 | 2,503,627 | +0.42(+2.39%) |
Aug 16, 2010 | 17.72 | 17.74 | 17.57 | 17.65 | 2,195,002 | -0.13(-0.71%) |
Aug 13, 2010 | 17.77 | 17.94 | 17.68 | 17.77 | 2,119,967 | -0.01(-0.08%) |
Aug 12, 2010 | 17.70 | 17.87 | 17.46 | 17.79 | 3,497,977 | -0.15(-0.82%) |
Aug 11, 2010 | 18.36 | 18.42 | 17.84 | 17.93 | 4,044,859 | -0.85(-4.51%) |
Aug 10, 2010 | 18.62 | 18.84 | 18.44 | 18.78 | 3,337,084 | -0.06(-0.34%) |
Aug 09, 2010 | 18.89 | 18.98 | 18.67 | 18.85 | 2,888,251 | +0.01(+0.08%) |
Aug 06, 2010 | 18.83 | 19.23 | 18.71 | 18.83 | 5,749,909 | -0.44(-2.30%) |
Aug 05, 2010 | 19.10 | 19.38 | 19.05 | 19.28 | 3,124,180 | +0.10(+0.52%) |
Aug 04, 2010 | 19.21 | 19.25 | 19.04 | 19.18 | 3,124,807 | -0.01(-0.08%) |
Aug 03, 2010 | 18.82 | 19.26 | 18.78 | 19.19 | 8,698,422 | +0.23(+1.22%) |
Aug 02, 2010 | 18.72 | 19.05 | 18.57 | 18.96 | 4,660,179 | +0.49(+2.64%) |
Jul 30, 2010 | 18.47 | 18.57 | 18.03 | 18.47 | 4,125,812 | +0.07(+0.40%) |
Jul 29, 2010 | 18.32 | 18.47 | 18.18 | 18.40 | 3,074,340 | +0.19(+1.06%) |
Jul 28, 2010 | 18.12 | 18.25 | 17.97 | 18.20 | 4,106,810 | +0.05(+0.29%) |
Jul 27, 2010 | 18.57 | 18.61 | 18.11 | 18.15 | 3,714,570 | -0.25(-1.35%) |
Jul 26, 2010 | 18.35 | 18.55 | 18.35 | 18.40 | 4,274,849 | +0.03(+0.14%) |
Jul 23, 2010 | 17.96 | 18.40 | 17.92 | 18.38 | 4,869,453 | +0.40(+2.20%) |
Jul 22, 2010 | 17.68 | 18.11 | 17.58 | 17.98 | 3,666,476 | +0.64(+3.71%) |
Jul 21, 2010 | 17.74 | 17.80 | 17.16 | 17.34 | 2,530,373 | -0.31(-1.76%) |
Jul 20, 2010 | 17.16 | 17.68 | 17.10 | 17.65 | 2,624,154 | +0.28(+1.64%) |
Jul 19, 2010 | 17.42 | 17.56 | 17.18 | 17.36 | 2,130,207 | -0.01(-0.05%) |
Jul 16, 2010 | 17.37 | 17.91 | 17.29 | 17.37 | 4,457,754 | -0.62(-3.46%) |
Jul 15, 2010 | 17.67 | 18.04 | 17.53 | 17.99 | 5,407,805 | +0.38(+2.17%) |
Jul 14, 2010 | 17.76 | 17.78 | 17.52 | 17.61 | 3,103,947 | +0.07(+0.40%) |
Jul 13, 2010 | 17.45 | 17.79 | 17.34 | 17.54 | 4,452,467 | +0.25(+1.44%) |
Jul 12, 2010 | 17.19 | 17.30 | 17.10 | 17.29 | 2,638,871 | +0.09(+0.53%) |
Jul 09, 2010 | 17.20 | 17.27 | 17.02 | 17.20 | 6,926,899 | +0.06(+0.38%) |
Jul 08, 2010 | 17.15 | 17.25 | 16.97 | 17.14 | 2,970,220 | +0.12(+0.72%) |
Jul 07, 2010 | 16.69 | 17.01 | 16.66 | 17.01 | 3,264,534 | +0.37(+2.24%) |
Jul 06, 2010 | 16.88 | 17.04 | 16.44 | 16.64 | 3,592,893 | -0.04(-0.23%) |
Jul 02, 2010 | 16.68 | 17.10 | 16.61 | 16.68 | 3,336,637 | -0.25(-1.46%) |