Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.70 | 19.95 | 19.60 | 19.73 | 225,410 | +0.11(+0.56%) |
Sep 29, 2010 | 19.49 | 19.75 | 19.49 | 19.62 | 106,094 | +0.02(+0.08%) |
Sep 28, 2010 | 19.50 | 19.64 | 19.28 | 19.61 | 146,198 | +0.11(+0.56%) |
Sep 27, 2010 | 19.56 | 19.56 | 18.90 | 19.50 | 277,348 | -0.00(-0.03%) |
Sep 24, 2010 | 19.23 | 19.60 | 19.04 | 19.50 | 309,342 | +0.55(+2.90%) |
Sep 23, 2010 | 19.13 | 19.36 | 18.90 | 18.95 | 226,466 | -0.34(-1.76%) |
Sep 22, 2010 | 19.52 | 19.73 | 19.24 | 19.29 | 146,050 | -0.36(-1.83%) |
Sep 21, 2010 | 19.77 | 19.96 | 19.45 | 19.65 | 129,016 | -0.15(-0.73%) |
Sep 20, 2010 | 19.43 | 19.80 | 19.27 | 19.80 | 217,324 | +0.39(+2.01%) |
Sep 17, 2010 | 19.72 | 19.72 | 19.20 | 19.41 | 289,498 | -0.21(-1.10%) |
Sep 15, 2010 | 19.18 | 19.65 | 19.12 | 19.62 | 234,960 | +0.42(+2.16%) |
Sep 14, 2010 | 19.03 | 19.30 | 19.00 | 19.20 | 417,736 | +0.07(+0.39%) |
Sep 13, 2010 | 19.10 | 19.25 | 18.95 | 19.13 | 317,638 | +0.19(+1.00%) |
Sep 10, 2010 | 18.82 | 19.06 | 18.63 | 18.94 | 279,738 | +0.19(+1.01%) |
Sep 09, 2010 | 18.59 | 18.80 | 18.27 | 18.75 | 239,288 | +0.34(+1.87%) |
Sep 08, 2010 | 18.23 | 18.51 | 18.23 | 18.41 | 215,870 | +0.26(+1.43%) |
Sep 07, 2010 | 18.55 | 18.57 | 18.10 | 18.14 | 317,824 | -0.43(-2.29%) |
Sep 03, 2010 | 18.52 | 18.68 | 18.36 | 18.57 | 200,184 | +0.17(+0.92%) |
Sep 02, 2010 | 18.00 | 18.45 | 17.75 | 18.40 | 256,166 | +0.39(+2.17%) |
Sep 01, 2010 | 17.64 | 18.09 | 17.52 | 18.01 | 332,482 | +0.62(+3.60%) |
Aug 31, 2010 | 17.64 | 17.77 | 17.38 | 17.39 | 305,680 | -0.29(-1.64%) |
Aug 30, 2010 | 18.02 | 18.10 | 17.67 | 17.68 | 188,374 | -0.42(-2.32%) |
Aug 27, 2010 | 17.82 | 18.11 | 17.50 | 18.09 | 247,016 | +0.45(+2.55%) |
Aug 26, 2010 | 17.83 | 17.89 | 17.61 | 17.64 | 173,730 | -0.16(-0.87%) |
Aug 25, 2010 | 17.39 | 17.82 | 17.27 | 17.80 | 285,058 | +0.34(+1.92%) |
Aug 24, 2010 | 17.82 | 17.82 | 17.29 | 17.46 | 358,404 | -0.55(-3.03%) |
Aug 23, 2010 | 18.20 | 18.36 | 17.98 | 18.01 | 200,788 | -0.08(-0.44%) |
Aug 20, 2010 | 18.12 | 18.17 | 17.80 | 18.09 | 245,692 | -0.07(-0.41%) |
Aug 19, 2010 | 18.32 | 18.41 | 18.05 | 18.16 | 254,904 | -0.26(-1.41%) |
Aug 18, 2010 | 18.24 | 18.63 | 18.12 | 18.43 | 172,824 | +0.11(+0.57%) |
Aug 17, 2010 | 18.23 | 18.40 | 17.99 | 18.32 | 160,224 | +0.25(+1.41%) |
Aug 16, 2010 | 17.91 | 18.31 | 17.75 | 18.07 | 296,174 | -0.02(-0.11%) |
Aug 13, 2010 | 18.07 | 18.18 | 17.81 | 18.09 | 313,690 | -0.09(-0.47%) |
Aug 12, 2010 | 17.75 | 18.34 | 17.75 | 18.17 | 328,778 | +0.12(+0.66%) |
Aug 11, 2010 | 18.02 | 18.14 | 17.84 | 18.05 | 637,532 | -0.27(-1.47%) |
Aug 10, 2010 | 18.14 | 18.46 | 18.00 | 18.32 | 408,432 | -0.35(-1.87%) |
Aug 09, 2010 | 18.75 | 18.75 | 18.47 | 18.67 | 149,996 | +0.01(+0.05%) |
Aug 06, 2010 | 18.80 | 18.83 | 18.36 | 18.66 | 267,460 | -0.25(-1.30%) |
Aug 05, 2010 | 18.93 | 19.14 | 18.75 | 18.91 | 107,982 | -0.17(-0.92%) |
Aug 04, 2010 | 19.04 | 19.21 | 18.90 | 19.08 | 277,790 | +0.19(+1.01%) |
Aug 03, 2010 | 18.47 | 18.98 | 18.47 | 18.89 | 364,664 | +0.40(+2.16%) |
Aug 02, 2010 | 18.31 | 18.62 | 18.29 | 18.49 | 380,236 | +0.42(+2.35%) |
Jul 30, 2010 | 17.76 | 18.20 | 17.73 | 18.07 | 335,254 | +0.02(+0.08%) |
Jul 29, 2010 | 17.50 | 18.38 | 17.23 | 18.05 | 703,600 | +1.04(+6.08%) |
Jul 28, 2010 | 17.56 | 17.70 | 16.96 | 17.02 | 753,458 | -0.63(-3.57%) |
Jul 27, 2010 | 17.70 | 17.93 | 17.61 | 17.64 | 379,784 | +0.07(+0.37%) |
Jul 26, 2010 | 17.18 | 17.66 | 17.18 | 17.58 | 364,520 | +0.44(+2.60%) |
Jul 23, 2010 | 16.91 | 17.27 | 16.82 | 17.14 | 493,160 | +0.21(+1.21%) |
Jul 22, 2010 | 17.50 | 17.70 | 16.90 | 16.93 | 939,254 | -0.43(-2.45%) |
Jul 21, 2010 | 18.39 | 18.40 | 17.33 | 17.36 | 372,348 | -0.92(-5.03%) |
Jul 20, 2010 | 18.00 | 18.30 | 17.92 | 18.27 | 144,290 | +0.09(+0.49%) |
Jul 19, 2010 | 18.21 | 18.35 | 17.98 | 18.18 | 182,752 | -0.03(-0.16%) |
Jul 16, 2010 | 18.82 | 18.89 | 18.20 | 18.21 | 273,272 | -0.71(-3.78%) |
Jul 15, 2010 | 18.80 | 19.00 | 18.63 | 18.93 | 230,200 | +0.09(+0.50%) |
Jul 14, 2010 | 18.66 | 18.84 | 18.47 | 18.84 | 227,432 | +0.07(+0.35%) |
Jul 13, 2010 | 18.55 | 18.83 | 18.27 | 18.77 | 279,880 | +0.48(+2.62%) |
Jul 12, 2010 | 18.56 | 18.66 | 18.27 | 18.29 | 286,196 | -0.28(-1.48%) |
Jul 09, 2010 | 18.55 | 18.75 | 18.44 | 18.57 | 188,814 | +0.02(+0.08%) |
Jul 08, 2010 | 18.70 | 18.98 | 18.48 | 18.55 | 329,316 | -0.05(-0.27%) |
Jul 07, 2010 | 18.20 | 18.64 | 18.09 | 18.60 | 366,334 | +0.46(+2.56%) |
Jul 06, 2010 | 18.45 | 18.63 | 18.07 | 18.14 | 356,932 | -0.18(-1.01%) |
Jul 02, 2010 | 18.34 | 18.55 | 18.24 | 18.32 | 293,718 | +0.05(+0.30%) |