Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.40 | 19.53 | 19.13 | 19.40 | 1,305,817 | +0.05(+0.26%) |
Sep 29, 2010 | 18.63 | 19.36 | 18.63 | 19.35 | 1,752,156 | +0.69(+3.72%) |
Sep 28, 2010 | 18.61 | 18.78 | 18.43 | 18.66 | 682 | +0.14(+0.76%) |
Sep 27, 2010 | 18.34 | 18.64 | 18.25 | 18.52 | 848,186 | +0.24(+1.29%) |
Sep 24, 2010 | 17.97 | 18.30 | 17.68 | 18.28 | 2,194,433 | +0.57(+3.23%) |
Sep 23, 2010 | 17.71 | 18.21 | 17.66 | 17.71 | 79,367 | -0.57(-3.10%) |
Sep 22, 2010 | 18.43 | 18.54 | 18.13 | 18.28 | 393,434 | -0.17(-0.91%) |
Sep 21, 2010 | 18.46 | 18.52 | 18.21 | 18.44 | 618,420 | +0.00(+0.00%) |
Sep 20, 2010 | 17.91 | 18.44 | 17.80 | 18.44 | 953,431 | +0.56(+3.13%) |
Sep 17, 2010 | 17.88 | 18.59 | 17.87 | 17.88 | 1,318,555 | -0.28(-1.52%) |
Sep 15, 2010 | 17.96 | 18.26 | 17.77 | 18.16 | 906,022 | +0.18(+0.97%) |
Sep 14, 2010 | 17.81 | 18.15 | 17.66 | 17.99 | 615,334 | +0.15(+0.87%) |
Sep 13, 2010 | 17.78 | 17.85 | 17.50 | 17.83 | 633,023 | +0.26(+1.46%) |
Sep 10, 2010 | 17.65 | 17.68 | 17.37 | 17.57 | 516,389 | +0.03(+0.15%) |
Sep 09, 2010 | 17.94 | 18.01 | 17.18 | 17.55 | 943,991 | -0.18(-0.99%) |
Sep 08, 2010 | 17.65 | 17.97 | 17.57 | 17.72 | 478,903 | +0.08(+0.46%) |
Sep 07, 2010 | 18.04 | 18.04 | 17.62 | 17.64 | 2,302 | -0.55(-3.00%) |
Sep 03, 2010 | 18.31 | 18.35 | 18.01 | 18.19 | 945,053 | +0.02(+0.11%) |
Sep 02, 2010 | 18.15 | 18.19 | 17.89 | 18.17 | 1,560 | -0.09(-0.48%) |
Sep 01, 2010 | 17.51 | 18.30 | 17.51 | 18.25 | 864,162 | +1.03(+5.98%) |
Aug 31, 2010 | 17.22 | 17.72 | 17.18 | 17.22 | 1,039 | -0.20(-1.12%) |
Aug 30, 2010 | 17.83 | 18.02 | 17.40 | 17.42 | 720,781 | -0.54(-3.00%) |
Aug 27, 2010 | 17.96 | 18.02 | 17.56 | 17.96 | 625,368 | +0.29(+1.64%) |
Aug 26, 2010 | 18.09 | 18.16 | 17.65 | 17.67 | 1,612 | -0.31(-1.72%) |
Aug 25, 2010 | 17.25 | 18.05 | 17.25 | 17.98 | 1,597 | +0.16(+0.89%) |
Aug 24, 2010 | 17.87 | 18.10 | 17.53 | 17.82 | 6,518 | -0.27(-1.48%) |
Aug 23, 2010 | 18.28 | 18.39 | 18.06 | 18.09 | 670,727 | -0.16(-0.88%) |
Aug 20, 2010 | 18.65 | 18.67 | 18.14 | 18.25 | 786,380 | -0.42(-2.23%) |
Aug 19, 2010 | 18.99 | 19.19 | 18.66 | 18.67 | 5,602 | -0.31(-1.63%) |
Aug 18, 2010 | 18.67 | 19.11 | 18.45 | 18.97 | 25,035 | +0.33(+1.76%) |
Aug 17, 2010 | 18.07 | 18.91 | 18.05 | 18.65 | 3,867 | +0.68(+3.77%) |
Aug 16, 2010 | 17.80 | 18.24 | 17.71 | 17.97 | 753,936 | +0.14(+0.79%) |
Aug 13, 2010 | 17.83 | 18.11 | 17.70 | 17.83 | 838,202 | -0.21(-1.15%) |
Aug 12, 2010 | 17.77 | 18.15 | 17.71 | 18.04 | 853,566 | -0.03(-0.19%) |
Aug 11, 2010 | 18.85 | 18.89 | 18.00 | 18.07 | 7,022 | -1.15(-6.00%) |
Aug 10, 2010 | 19.03 | 19.47 | 18.99 | 19.22 | 926,274 | -0.03(-0.14%) |
Aug 09, 2010 | 19.01 | 19.29 | 18.89 | 19.25 | 937,298 | +0.32(+1.70%) |
Aug 06, 2010 | 18.93 | 19.44 | 18.64 | 18.93 | 571,292 | -0.35(-1.81%) |
Aug 05, 2010 | 19.08 | 19.40 | 19.02 | 19.28 | 743,320 | +0.12(+0.63%) |
Aug 04, 2010 | 18.79 | 19.32 | 18.71 | 19.15 | 813,878 | +0.40(+2.15%) |
Aug 03, 2010 | 19.44 | 19.50 | 18.68 | 18.75 | 1,073,983 | -0.72(-3.72%) |
Aug 02, 2010 | 19.42 | 19.70 | 19.13 | 19.48 | 1,019,294 | +0.38(+2.00%) |
Jul 30, 2010 | 19.09 | 19.48 | 18.85 | 19.09 | 1,497,401 | -0.32(-1.62%) |
Jul 29, 2010 | 19.52 | 19.88 | 18.50 | 19.41 | 2,607,161 | +0.09(+0.45%) |
Jul 28, 2010 | 19.32 | 19.87 | 19.13 | 19.32 | 2,751 | -0.43(-2.17%) |
Jul 27, 2010 | 19.85 | 20.03 | 19.68 | 19.75 | 628,988 | -0.01(-0.03%) |
Jul 26, 2010 | 19.70 | 20.03 | 19.60 | 19.76 | 855,211 | +0.07(+0.37%) |
Jul 23, 2010 | 19.26 | 19.74 | 18.99 | 19.68 | 778,680 | +0.40(+2.05%) |
Jul 22, 2010 | 18.85 | 19.42 | 18.85 | 19.29 | 965,288 | +0.64(+3.45%) |
Jul 21, 2010 | 18.97 | 19.09 | 18.58 | 18.65 | 768,887 | -0.26(-1.38%) |
Jul 20, 2010 | 18.38 | 18.92 | 18.16 | 18.91 | 845,686 | +0.33(+1.77%) |
Jul 19, 2010 | 18.78 | 18.78 | 18.10 | 18.58 | 1,253,379 | -0.03(-0.18%) |
Jul 16, 2010 | 18.61 | 19.17 | 18.49 | 18.61 | 882,684 | -0.63(-3.28%) |
Jul 15, 2010 | 19.45 | 19.64 | 19.04 | 19.24 | 940,231 | -0.23(-1.20%) |
Jul 14, 2010 | 19.00 | 19.51 | 18.95 | 19.48 | 1,402,077 | +0.47(+2.47%) |
Jul 13, 2010 | 19.01 | 19.09 | 18.54 | 19.01 | 6,361 | +0.58(+3.13%) |
Jul 12, 2010 | 18.36 | 18.80 | 18.28 | 18.43 | 1,590,734 | +0.15(+0.84%) |
Jul 09, 2010 | 18.28 | 18.28 | 17.75 | 18.28 | 1,215,840 | +0.42(+2.33%) |
Jul 08, 2010 | 17.86 | 17.89 | 17.47 | 17.86 | 1,933 | +0.50(+2.90%) |
Jul 07, 2010 | 16.94 | 17.37 | 16.86 | 17.36 | 1,651,330 | +0.52(+3.07%) |
Jul 06, 2010 | 16.84 | 17.30 | 16.65 | 16.84 | 3,253 | +0.21(+1.25%) |
Jul 02, 2010 | 16.63 | 16.78 | 16.16 | 16.63 | 1,372,319 | +0.36(+2.22%) |