Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.95 | 19.95 | 19.30 | 19.58 | 645,982 | -0.27(-1.36%) |
Sep 29, 2010 | 19.59 | 19.94 | 19.52 | 19.85 | 637,835 | +0.12(+0.61%) |
Sep 28, 2010 | 19.72 | 19.79 | 19.25 | 19.73 | 975,912 | -0.02(-0.10%) |
Sep 27, 2010 | 19.72 | 19.87 | 19.43 | 19.75 | 262,147 | +0.09(+0.46%) |
Sep 24, 2010 | 19.13 | 19.66 | 19.06 | 19.66 | 500,968 | +0.76(+4.02%) |
Sep 23, 2010 | 19.14 | 19.42 | 18.83 | 18.90 | 470,902 | -0.39(-2.02%) |
Sep 22, 2010 | 19.43 | 19.70 | 18.95 | 19.29 | 322,818 | -0.29(-1.48%) |
Sep 21, 2010 | 19.85 | 19.93 | 19.48 | 19.58 | 440,888 | -0.31(-1.56%) |
Sep 20, 2010 | 19.34 | 19.95 | 19.29 | 19.89 | 754,757 | +0.60(+3.11%) |
Sep 17, 2010 | 19.07 | 19.38 | 18.79 | 19.29 | 978,337 | +0.36(+1.90%) |
Sep 15, 2010 | 18.35 | 18.95 | 18.25 | 18.93 | 641,969 | +0.51(+2.77%) |
Sep 14, 2010 | 18.64 | 18.82 | 18.37 | 18.42 | 776,814 | -0.26(-1.39%) |
Sep 13, 2010 | 17.85 | 18.95 | 17.74 | 18.68 | 1,387,494 | +0.86(+4.83%) |
Sep 10, 2010 | 17.11 | 17.91 | 16.97 | 17.82 | 640,679 | +0.77(+4.52%) |
Sep 09, 2010 | 17.12 | 17.17 | 16.79 | 17.05 | 289,764 | +0.09(+0.53%) |
Sep 08, 2010 | 16.72 | 17.13 | 16.50 | 16.96 | 374,051 | +0.31(+1.86%) |
Sep 07, 2010 | 17.19 | 17.23 | 16.64 | 16.65 | 340,853 | -0.57(-3.31%) |
Sep 03, 2010 | 17.41 | 17.85 | 17.10 | 17.22 | 496,570 | -0.04(-0.23%) |
Sep 02, 2010 | 16.87 | 17.29 | 16.68 | 17.26 | 387,864 | +0.31(+1.83%) |
Sep 01, 2010 | 16.24 | 17.04 | 16.17 | 16.95 | 571,510 | +0.96(+6.00%) |
Aug 31, 2010 | 15.72 | 16.44 | 15.72 | 15.99 | 469,218 | +0.19(+1.20%) |
Aug 30, 2010 | 16.20 | 16.35 | 15.80 | 15.80 | 325,479 | -0.50(-3.07%) |
Aug 27, 2010 | 16.40 | 16.40 | 15.98 | 16.30 | 421,900 | +0.06(+0.37%) |
Aug 26, 2010 | 16.29 | 16.51 | 16.13 | 16.24 | 420,160 | -0.05(-0.31%) |
Aug 25, 2010 | 16.04 | 16.36 | 15.75 | 16.29 | 725,344 | +0.09(+0.52%) |
Aug 24, 2010 | 16.39 | 16.69 | 15.71 | 16.20 | 576,231 | -0.43(-2.58%) |
Aug 23, 2010 | 17.26 | 17.26 | 16.39 | 16.64 | 597,984 | -0.60(-3.51%) |
Aug 20, 2010 | 17.23 | 17.42 | 16.90 | 17.24 | 555,820 | -0.08(-0.46%) |
Aug 19, 2010 | 17.42 | 17.55 | 16.95 | 17.32 | 714,919 | -0.23(-1.31%) |
Aug 18, 2010 | 17.61 | 17.89 | 17.42 | 17.55 | 529,903 | -0.10(-0.57%) |
Aug 17, 2010 | 17.33 | 17.72 | 17.00 | 17.65 | 723,059 | +0.50(+2.92%) |
Aug 16, 2010 | 16.92 | 17.30 | 16.83 | 17.15 | 473,394 | +0.15(+0.88%) |
Aug 13, 2010 | 17.22 | 17.41 | 16.90 | 17.00 | 509,592 | -0.33(-1.90%) |
Aug 12, 2010 | 16.93 | 17.41 | 16.53 | 17.33 | 497,586 | +0.12(+0.70%) |
Aug 11, 2010 | 17.65 | 17.65 | 16.86 | 17.21 | 563,308 | -0.75(-4.18%) |
Aug 10, 2010 | 17.91 | 18.25 | 17.70 | 17.96 | 527,746 | -0.15(-0.83%) |
Aug 09, 2010 | 17.97 | 18.28 | 17.73 | 18.11 | 543,650 | +0.28(+1.57%) |
Aug 06, 2010 | 17.50 | 17.92 | 17.05 | 17.83 | 496,333 | +0.18(+1.02%) |
Aug 05, 2010 | 17.61 | 17.76 | 17.33 | 17.65 | 385,865 | -0.11(-0.62%) |
Aug 04, 2010 | 17.82 | 17.97 | 17.37 | 17.76 | 899,763 | -0.03(-0.17%) |
Aug 03, 2010 | 17.79 | 17.92 | 17.42 | 17.79 | 918,068 | -0.11(-0.61%) |
Aug 02, 2010 | 17.47 | 18.02 | 17.47 | 17.90 | 771,692 | +0.55(+3.17%) |
Jul 30, 2010 | 17.25 | 17.67 | 17.19 | 17.35 | 685,110 | -0.12(-0.69%) |
Jul 29, 2010 | 17.42 | 17.49 | 17.08 | 17.47 | 667,047 | +0.10(+0.58%) |
Jul 28, 2010 | 17.89 | 18.23 | 17.24 | 17.37 | 1,340,724 | -0.68(-3.77%) |
Jul 27, 2010 | 18.35 | 18.50 | 17.81 | 18.05 | 973,533 | -0.30(-1.63%) |
Jul 26, 2010 | 17.17 | 18.46 | 17.13 | 18.35 | 2,234,516 | +1.23(+7.18%) |
Jul 23, 2010 | 17.26 | 17.50 | 15.86 | 17.12 | 3,750,612 | +2.29(+15.44%) |
Jul 22, 2010 | 14.61 | 15.27 | 14.55 | 14.83 | 1,459,734 | +0.34(+2.35%) |
Jul 21, 2010 | 14.49 | 14.69 | 14.28 | 14.49 | 688,884 | +0.05(+0.35%) |
Jul 20, 2010 | 14.13 | 14.51 | 14.00 | 14.44 | 1,068,497 | +0.15(+1.05%) |
Jul 19, 2010 | 14.60 | 14.74 | 14.19 | 14.29 | 208,758 | -0.28(-1.92%) |
Jul 16, 2010 | 15.12 | 15.12 | 14.46 | 14.57 | 790,688 | -0.70(-4.58%) |
Jul 15, 2010 | 15.62 | 15.68 | 15.05 | 15.27 | 651,618 | -0.35(-2.24%) |
Jul 14, 2010 | 15.07 | 16.38 | 15.07 | 15.62 | 2,141,768 | +0.78(+5.26%) |
Jul 13, 2010 | 14.45 | 14.87 | 14.42 | 14.84 | 447,296 | +0.57(+3.99%) |
Jul 12, 2010 | 14.36 | 14.58 | 14.20 | 14.27 | 387,806 | -0.17(-1.18%) |
Jul 09, 2010 | 14.82 | 14.82 | 14.25 | 14.44 | 674,774 | -0.44(-2.96%) |
Jul 08, 2010 | 14.97 | 15.16 | 14.69 | 14.88 | 557,121 | +0.00(+0.00%) |
Jul 07, 2010 | 14.21 | 14.92 | 14.14 | 14.88 | 651,829 | +0.78(+5.53%) |
Jul 06, 2010 | 14.37 | 14.60 | 14.01 | 14.10 | 612,414 | -0.10(-0.67%) |
Jul 02, 2010 | 14.39 | 14.45 | 13.97 | 14.20 | 328,702 | -0.11(-0.73%) |