Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.15 | 18.16 | 18.08 | 18.10 | 3,679,533 | -0.01(-0.05%) |
Sep 29, 2010 | 18.10 | 18.12 | 18.07 | 18.10 | 3,530,175 | +0.02(+0.13%) |
Sep 28, 2010 | 18.12 | 18.14 | 18.06 | 18.08 | 4,387,775 | -0.02(-0.13%) |
Sep 27, 2010 | 18.16 | 18.17 | 18.10 | 18.10 | 4,204,556 | -0.05(-0.28%) |
Sep 24, 2010 | 18.17 | 18.19 | 18.13 | 18.15 | 3,191,345 | +0.03(+0.15%) |
Sep 23, 2010 | 18.13 | 18.15 | 18.10 | 18.13 | 2,244,768 | -0.02(-0.10%) |
Sep 22, 2010 | 18.17 | 18.17 | 18.13 | 18.15 | 3,129,414 | +0.00(+0.00%) |
Sep 21, 2010 | 18.21 | 18.21 | 18.14 | 18.15 | 3,355,342 | -0.04(-0.22%) |
Sep 20, 2010 | 18.16 | 18.19 | 18.12 | 18.19 | 2,620,707 | +0.09(+0.50%) |
Sep 17, 2010 | 18.10 | 18.14 | 18.03 | 18.10 | 3,021,454 | -0.02(-0.13%) |
Sep 15, 2010 | 18.11 | 18.15 | 18.10 | 18.12 | 4,215,038 | +0.01(+0.08%) |
Sep 14, 2010 | 18.21 | 18.22 | 18.08 | 18.10 | 3,162,565 | -0.07(-0.40%) |
Sep 13, 2010 | 18.20 | 18.21 | 18.16 | 18.18 | 4,052,867 | +0.02(+0.13%) |
Sep 10, 2010 | 18.16 | 18.16 | 18.14 | 18.15 | 2,585,305 | +0.03(+0.15%) |
Sep 09, 2010 | 18.15 | 18.18 | 18.11 | 18.13 | 2,410,299 | -0.01(-0.07%) |
Sep 08, 2010 | 18.12 | 18.14 | 18.10 | 18.14 | 2,491,424 | +0.04(+0.20%) |
Sep 07, 2010 | 18.10 | 18.15 | 18.08 | 18.10 | 2,382,561 | -0.01(-0.05%) |
Sep 03, 2010 | 18.14 | 18.15 | 18.09 | 18.11 | 3,306,704 | +0.05(+0.28%) |
Sep 02, 2010 | 18.12 | 18.12 | 18.06 | 18.06 | 2,403,324 | -0.03(-0.15%) |
Sep 01, 2010 | 18.15 | 18.15 | 18.06 | 18.09 | 2,824,289 | +0.06(+0.32%) |
Aug 31, 2010 | 18.03 | 18.07 | 18.02 | 18.03 | 886 | -0.01(-0.05%) |
Aug 30, 2010 | 18.25 | 18.25 | 18.03 | 18.04 | 2,517,294 | +0.01(+0.05%) |
Aug 27, 2010 | 18.03 | 18.03 | 17.93 | 18.03 | 2,806,207 | +0.09(+0.48%) |
Aug 26, 2010 | 17.94 | 18.00 | 17.92 | 17.95 | 2,510,896 | +0.01(+0.08%) |
Aug 25, 2010 | 17.89 | 17.95 | 17.88 | 17.93 | 2,267,415 | +0.04(+0.23%) |
Aug 24, 2010 | 17.98 | 17.99 | 17.89 | 17.89 | 2,352,564 | -0.11(-0.63%) |
Aug 23, 2010 | 18.02 | 18.04 | 17.99 | 18.01 | 3,030,064 | +0.01(+0.08%) |
Aug 20, 2010 | 18.01 | 18.02 | 17.95 | 17.99 | 1,969,656 | -0.00(-0.03%) |
Aug 19, 2010 | 18.08 | 18.09 | 17.97 | 18.00 | 2,696,162 | -0.07(-0.40%) |
Aug 18, 2010 | 18.07 | 18.07 | 18.02 | 18.07 | 3,513,191 | +0.05(+0.29%) |
Aug 17, 2010 | 18.02 | 18.06 | 18.00 | 18.02 | 3,472,221 | +0.08(+0.44%) |
Aug 16, 2010 | 18.05 | 18.05 | 17.94 | 17.94 | 2,894,025 | -0.08(-0.45%) |
Aug 13, 2010 | 18.02 | 18.02 | 17.88 | 18.02 | 3,647,368 | +0.12(+0.68%) |
Aug 12, 2010 | 17.79 | 17.92 | 17.74 | 17.90 | 2,817,151 | +0.05(+0.28%) |
Aug 11, 2010 | 17.78 | 17.85 | 17.78 | 17.85 | 1,804,073 | -0.01(-0.08%) |
Aug 10, 2010 | 17.89 | 17.89 | 17.81 | 17.86 | 2,552,739 | -0.05(-0.28%) |
Aug 09, 2010 | 17.92 | 17.95 | 17.85 | 17.91 | 2,003,334 | +0.05(+0.25%) |
Aug 06, 2010 | 17.87 | 17.89 | 17.78 | 17.87 | 2,534,846 | +0.05(+0.25%) |
Aug 05, 2010 | 17.78 | 17.86 | 17.75 | 17.82 | 2,305,574 | +0.04(+0.23%) |
Aug 04, 2010 | 17.69 | 17.78 | 17.67 | 17.78 | 4,098,144 | +0.10(+0.56%) |
Aug 03, 2010 | 17.62 | 17.69 | 17.60 | 17.68 | 2,215 | +0.01(+0.05%) |
Aug 02, 2010 | 17.72 | 17.73 | 17.58 | 17.67 | 2,745,380 | +0.05(+0.28%) |
Jul 30, 2010 | 17.62 | 17.62 | 17.51 | 17.62 | 2,378,531 | +0.05(+0.28%) |
Jul 29, 2010 | 17.56 | 17.61 | 17.50 | 17.57 | 1,679,703 | +0.06(+0.33%) |
Jul 28, 2010 | 17.53 | 17.59 | 17.51 | 17.52 | 2,385,248 | -0.05(-0.31%) |
Jul 27, 2010 | 17.64 | 17.65 | 17.51 | 17.57 | 5,220,709 | +0.02(+0.13%) |
Jul 26, 2010 | 17.40 | 17.56 | 17.37 | 17.55 | 5,633,615 | +0.17(+0.98%) |
Jul 23, 2010 | 17.33 | 17.39 | 17.29 | 17.38 | 1,614,144 | +0.04(+0.26%) |
Jul 22, 2010 | 17.26 | 17.34 | 17.24 | 17.33 | 1,004 | +0.13(+0.78%) |
Jul 21, 2010 | 17.26 | 17.26 | 17.19 | 17.20 | 2,480,034 | +0.03(+0.16%) |
Jul 20, 2010 | 17.06 | 17.19 | 17.04 | 17.17 | 1,759,692 | +0.04(+0.26%) |
Jul 19, 2010 | 17.10 | 17.14 | 17.07 | 17.13 | 1,658,957 | +0.09(+0.50%) |
Jul 16, 2010 | 17.04 | 17.11 | 17.01 | 17.04 | 1,455,447 | -0.05(-0.29%) |
Jul 15, 2010 | 17.07 | 17.12 | 17.01 | 17.09 | 1,510,350 | +0.02(+0.13%) |
Jul 14, 2010 | 17.02 | 17.09 | 16.97 | 17.07 | 2,002,604 | +0.06(+0.34%) |
Jul 13, 2010 | 16.93 | 17.05 | 16.93 | 17.01 | 446 | +0.13(+0.80%) |
Jul 12, 2010 | 16.92 | 16.94 | 16.84 | 16.88 | 1,466,117 | -0.01(-0.08%) |
Jul 09, 2010 | 16.89 | 16.92 | 16.78 | 16.89 | 1,829,527 | +0.04(+0.27%) |
Jul 08, 2010 | 16.73 | 16.84 | 16.72 | 16.84 | 1,487,928 | +0.15(+0.89%) |
Jul 07, 2010 | 16.61 | 16.70 | 16.57 | 16.70 | 2,336,462 | +0.12(+0.72%) |
Jul 06, 2010 | 16.62 | 16.67 | 16.56 | 16.58 | 1,167,264 | +0.02(+0.15%) |
Jul 02, 2010 | 16.55 | 16.58 | 16.46 | 16.55 | 1,026,751 | +0.04(+0.27%) |