Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.26 | 18.31 | 17.82 | 18.03 | 882,941 | -0.11(-0.61%) |
Sep 29, 2010 | 18.13 | 18.23 | 18.01 | 18.14 | 481,095 | -0.02(-0.11%) |
Sep 28, 2010 | 18.15 | 18.21 | 17.84 | 18.16 | 719,022 | -0.01(-0.05%) |
Sep 27, 2010 | 18.38 | 18.46 | 18.15 | 18.16 | 635,535 | -0.18(-0.97%) |
Sep 24, 2010 | 18.28 | 18.38 | 18.23 | 18.34 | 738,519 | +0.28(+1.57%) |
Sep 23, 2010 | 17.99 | 18.22 | 17.85 | 18.06 | 883,026 | -0.03(-0.19%) |
Sep 22, 2010 | 18.22 | 18.40 | 17.99 | 18.09 | 650,417 | -0.12(-0.66%) |
Sep 21, 2010 | 18.19 | 18.39 | 18.15 | 18.21 | 941,778 | +0.01(+0.05%) |
Sep 20, 2010 | 17.97 | 18.38 | 17.89 | 18.20 | 674,869 | +0.25(+1.37%) |
Sep 17, 2010 | 17.96 | 18.29 | 17.87 | 17.96 | 1,008,926 | +0.45(+2.59%) |
Sep 15, 2010 | 17.51 | 17.66 | 17.40 | 17.50 | 554,522 | +0.00(+0.00%) |
Sep 14, 2010 | 17.67 | 17.88 | 17.50 | 17.50 | 697,621 | -0.10(-0.55%) |
Sep 13, 2010 | 17.42 | 17.73 | 17.26 | 17.60 | 955,189 | +0.32(+1.87%) |
Sep 10, 2010 | 17.19 | 17.36 | 17.16 | 17.28 | 495,284 | +0.03(+0.20%) |
Sep 09, 2010 | 17.54 | 17.54 | 17.15 | 17.24 | 404,211 | -0.09(-0.53%) |
Sep 08, 2010 | 17.32 | 17.48 | 17.29 | 17.34 | 539,722 | +0.08(+0.47%) |
Sep 07, 2010 | 17.43 | 17.43 | 17.17 | 17.25 | 485,207 | -0.12(-0.66%) |
Sep 03, 2010 | 17.27 | 17.44 | 17.14 | 17.37 | 582,270 | +0.34(+2.02%) |
Sep 02, 2010 | 16.95 | 17.08 | 16.88 | 17.03 | 337 | +0.19(+1.11%) |
Sep 01, 2010 | 16.88 | 17.02 | 16.78 | 16.84 | 841,666 | +0.27(+1.61%) |
Aug 31, 2010 | 16.56 | 17.04 | 16.56 | 16.57 | 9,008 | -0.29(-1.73%) |
Aug 30, 2010 | 17.10 | 17.12 | 16.80 | 16.86 | 795,891 | -0.24(-1.42%) |
Aug 27, 2010 | 17.11 | 17.27 | 16.54 | 17.11 | 1,415,394 | +0.45(+2.72%) |
Aug 26, 2010 | 16.70 | 16.94 | 16.51 | 16.65 | 1,518,756 | +0.01(+0.09%) |
Aug 25, 2010 | 16.83 | 16.97 | 16.43 | 16.64 | 1,407,328 | -0.48(-2.79%) |
Aug 24, 2010 | 16.95 | 17.20 | 16.73 | 17.12 | 1,138,283 | -0.03(-0.17%) |
Aug 23, 2010 | 17.07 | 17.21 | 16.97 | 17.15 | 509,774 | +0.11(+0.64%) |
Aug 20, 2010 | 16.95 | 17.07 | 16.77 | 17.04 | 289,579 | +0.01(+0.06%) |
Aug 19, 2010 | 17.13 | 17.23 | 16.93 | 17.03 | 650,558 | -0.22(-1.30%) |
Aug 18, 2010 | 17.06 | 17.30 | 16.81 | 17.25 | 690,713 | +0.24(+1.40%) |
Aug 17, 2010 | 16.78 | 17.12 | 16.66 | 17.01 | 504,220 | +0.36(+2.18%) |
Aug 16, 2010 | 16.70 | 16.76 | 16.41 | 16.65 | 495,960 | -0.11(-0.68%) |
Aug 13, 2010 | 16.76 | 16.87 | 16.62 | 16.76 | 538,341 | -0.09(-0.54%) |
Aug 12, 2010 | 16.29 | 16.87 | 16.20 | 16.85 | 913,203 | +0.40(+2.41%) |
Aug 11, 2010 | 16.58 | 16.60 | 16.42 | 16.46 | 483,800 | -0.08(-0.46%) |
Aug 10, 2010 | 16.53 | 16.88 | 16.53 | 16.53 | 209 | -0.24(-1.45%) |
Aug 09, 2010 | 16.89 | 16.91 | 16.72 | 16.78 | 319,269 | +0.03(+0.17%) |
Aug 06, 2010 | 16.75 | 16.90 | 16.58 | 16.75 | 548,420 | -0.28(-1.65%) |
Aug 05, 2010 | 16.92 | 17.13 | 16.91 | 17.03 | 697,174 | +0.12(+0.71%) |
Aug 04, 2010 | 16.91 | 17.02 | 16.84 | 16.91 | 537,136 | +0.13(+0.77%) |
Aug 03, 2010 | 16.88 | 16.88 | 16.72 | 16.78 | 534,805 | -0.10(-0.59%) |
Aug 02, 2010 | 16.75 | 16.94 | 16.70 | 16.88 | 784,174 | +0.31(+1.87%) |
Jul 30, 2010 | 16.57 | 16.73 | 16.20 | 16.57 | 1,184,802 | +0.24(+1.49%) |
Jul 29, 2010 | 16.47 | 16.56 | 16.10 | 16.33 | 862,792 | -0.03(-0.17%) |
Jul 28, 2010 | 16.74 | 16.81 | 16.32 | 16.36 | 1,258,118 | -0.64(-3.79%) |
Jul 27, 2010 | 17.58 | 17.62 | 16.75 | 17.00 | 1,396,315 | -0.38(-2.20%) |
Jul 26, 2010 | 17.22 | 17.66 | 17.16 | 17.38 | 971,288 | +0.30(+1.76%) |
Jul 23, 2010 | 16.94 | 17.18 | 16.80 | 17.08 | 736,002 | +0.13(+0.79%) |
Jul 22, 2010 | 16.94 | 17.21 | 16.89 | 16.95 | 768,964 | +0.18(+1.05%) |
Jul 21, 2010 | 16.97 | 17.02 | 16.66 | 16.77 | 564,780 | -0.05(-0.31%) |
Jul 20, 2010 | 16.48 | 16.84 | 16.48 | 16.83 | 715,408 | +0.16(+0.97%) |
Jul 19, 2010 | 16.42 | 16.75 | 16.37 | 16.66 | 1,209,336 | +0.25(+1.54%) |
Jul 16, 2010 | 16.41 | 16.84 | 16.36 | 16.41 | 1,074,885 | -0.49(-2.88%) |
Jul 15, 2010 | 16.71 | 16.95 | 16.42 | 16.90 | 1,715,293 | +0.17(+1.03%) |
Jul 14, 2010 | 16.74 | 16.86 | 16.66 | 16.73 | 1,612,636 | -0.00(-0.03%) |
Jul 13, 2010 | 16.48 | 16.81 | 16.44 | 16.73 | 1,010,138 | +0.45(+2.76%) |
Jul 12, 2010 | 16.22 | 16.37 | 16.03 | 16.28 | 603,208 | -0.01(-0.09%) |
Jul 09, 2010 | 16.30 | 16.53 | 16.22 | 16.30 | 911,010 | +0.07(+0.41%) |
Jul 08, 2010 | 16.21 | 16.25 | 16.06 | 16.23 | 952,411 | +0.21(+1.34%) |
Jul 07, 2010 | 15.57 | 16.04 | 15.52 | 16.01 | 1,184,863 | +0.41(+2.60%) |
Jul 06, 2010 | 15.77 | 15.87 | 15.44 | 15.61 | 1,110,307 | +0.05(+0.34%) |
Jul 02, 2010 | 15.56 | 15.95 | 15.38 | 15.56 | 997,670 | -0.06(-0.40%) |