Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.20 | 19.00 | 18.02 | 18.20 | 215,265 | -0.70(-3.69%) |
Sep 29, 2010 | 18.42 | 18.99 | 18.40 | 18.90 | 131,401 | +0.35(+1.89%) |
Sep 28, 2010 | 18.55 | 18.66 | 17.98 | 18.55 | 6,679 | +0.00(+0.00%) |
Sep 27, 2010 | 18.48 | 18.71 | 18.33 | 18.55 | 130,214 | -0.02(-0.09%) |
Sep 24, 2010 | 18.13 | 18.59 | 18.00 | 18.56 | 226,530 | +0.53(+2.96%) |
Sep 23, 2010 | 18.02 | 18.70 | 17.86 | 18.03 | 1,283 | -0.10(-0.53%) |
Sep 22, 2010 | 18.85 | 18.98 | 17.99 | 18.12 | 207,976 | -0.77(-4.08%) |
Sep 21, 2010 | 18.97 | 19.20 | 18.82 | 18.90 | 156,598 | -0.10(-0.54%) |
Sep 20, 2010 | 18.37 | 19.03 | 18.32 | 19.00 | 216,316 | +0.49(+2.66%) |
Sep 17, 2010 | 18.51 | 19.40 | 18.24 | 18.51 | 306,100 | -0.21(-1.15%) |
Sep 15, 2010 | 18.58 | 19.17 | 18.41 | 18.72 | 263,526 | +0.02(+0.13%) |
Sep 14, 2010 | 19.01 | 19.10 | 18.53 | 18.70 | 315,615 | -0.37(-1.96%) |
Sep 13, 2010 | 18.96 | 19.37 | 18.79 | 19.07 | 369,125 | +0.61(+3.32%) |
Sep 10, 2010 | 18.89 | 19.20 | 18.39 | 18.46 | 248,582 | -0.39(-2.07%) |
Sep 09, 2010 | 18.54 | 18.89 | 18.47 | 18.85 | 200,187 | +0.59(+3.22%) |
Sep 08, 2010 | 18.20 | 18.73 | 18.20 | 18.26 | 199,687 | +0.17(+0.92%) |
Sep 07, 2010 | 18.16 | 18.48 | 17.93 | 18.09 | 1,044 | -0.28(-1.51%) |
Sep 03, 2010 | 18.43 | 18.43 | 18.04 | 18.37 | 291,331 | +0.09(+0.48%) |
Sep 02, 2010 | 18.14 | 18.35 | 17.90 | 18.28 | 520 | +0.23(+1.28%) |
Sep 01, 2010 | 17.77 | 18.27 | 17.69 | 18.05 | 315,031 | +0.54(+3.09%) |
Aug 31, 2010 | 17.54 | 17.70 | 17.20 | 17.51 | 1,257 | -0.02(-0.14%) |
Aug 30, 2010 | 18.04 | 18.06 | 17.53 | 17.54 | 341,087 | -0.49(-2.74%) |
Aug 27, 2010 | 18.03 | 18.05 | 16.76 | 18.03 | 590,527 | +1.19(+7.06%) |
Aug 26, 2010 | 16.99 | 17.32 | 16.82 | 16.84 | 734 | -0.07(-0.42%) |
Aug 25, 2010 | 16.18 | 17.03 | 16.14 | 16.91 | 727 | +0.64(+3.95%) |
Aug 24, 2010 | 16.36 | 16.78 | 16.12 | 16.27 | 2,955 | -0.33(-2.01%) |
Aug 23, 2010 | 17.08 | 17.22 | 16.55 | 16.60 | 267,700 | -0.31(-1.83%) |
Aug 20, 2010 | 16.36 | 17.03 | 16.21 | 16.91 | 265,830 | +0.52(+3.14%) |
Aug 19, 2010 | 17.00 | 17.24 | 16.39 | 16.40 | 2,539 | -0.73(-4.26%) |
Aug 18, 2010 | 16.63 | 17.40 | 16.55 | 17.12 | 11,494 | +0.42(+2.52%) |
Aug 17, 2010 | 16.09 | 16.82 | 16.09 | 16.70 | 1,753 | +0.77(+4.83%) |
Aug 16, 2010 | 15.13 | 16.71 | 15.02 | 15.94 | 520,323 | +0.87(+5.79%) |
Aug 13, 2010 | 15.06 | 15.48 | 15.01 | 15.06 | 186,867 | -0.44(-2.81%) |
Aug 12, 2010 | 15.62 | 15.78 | 15.21 | 15.50 | 182,220 | -0.24(-1.51%) |
Aug 11, 2010 | 16.16 | 16.16 | 15.59 | 15.74 | 3,183 | -0.78(-4.71%) |
Aug 10, 2010 | 16.46 | 17.09 | 16.12 | 16.51 | 240,454 | -0.09(-0.53%) |
Aug 09, 2010 | 16.10 | 17.13 | 16.10 | 16.60 | 202,646 | +0.71(+4.44%) |
Aug 06, 2010 | 15.90 | 16.01 | 15.39 | 15.90 | 156,181 | +0.07(+0.45%) |
Aug 05, 2010 | 15.83 | 16.09 | 15.58 | 15.82 | 134,014 | -0.10(-0.60%) |
Aug 04, 2010 | 16.09 | 16.30 | 15.68 | 15.92 | 188,464 | -0.11(-0.69%) |
Aug 03, 2010 | 16.07 | 16.23 | 15.78 | 16.03 | 189,970 | -0.17(-1.08%) |
Aug 02, 2010 | 16.39 | 16.50 | 16.05 | 16.20 | 242,445 | +0.22(+1.39%) |
Jul 30, 2010 | 15.98 | 16.31 | 15.80 | 15.98 | 290,670 | -0.21(-1.32%) |
Jul 29, 2010 | 15.89 | 16.25 | 15.63 | 16.20 | 208,289 | +0.39(+2.46%) |
Jul 28, 2010 | 15.81 | 16.10 | 15.68 | 15.81 | 1,179 | -0.10(-0.60%) |
Jul 27, 2010 | 15.82 | 16.09 | 15.67 | 15.90 | 165,707 | +0.22(+1.42%) |
Jul 26, 2010 | 15.33 | 15.71 | 15.17 | 15.68 | 161,577 | +0.35(+2.27%) |
Jul 23, 2010 | 14.90 | 15.42 | 14.66 | 15.33 | 135,925 | +0.33(+2.22%) |
Jul 22, 2010 | 14.27 | 15.21 | 14.23 | 15.00 | 395,668 | +0.92(+6.53%) |
Jul 21, 2010 | 15.11 | 15.35 | 13.93 | 14.08 | 475,620 | -0.95(-6.33%) |
Jul 20, 2010 | 14.63 | 15.06 | 14.35 | 15.03 | 193,547 | +0.25(+1.66%) |
Jul 19, 2010 | 14.77 | 14.90 | 14.48 | 14.79 | 162,760 | +0.03(+0.21%) |
Jul 16, 2010 | 14.75 | 15.24 | 14.64 | 14.75 | 203,519 | -0.67(-4.32%) |
Jul 15, 2010 | 15.69 | 15.69 | 15.15 | 15.42 | 208,158 | -0.20(-1.27%) |
Jul 14, 2010 | 15.95 | 15.95 | 15.48 | 15.62 | 161,948 | -0.48(-3.00%) |
Jul 13, 2010 | 16.10 | 16.21 | 15.55 | 16.10 | 2,883 | +0.52(+3.31%) |
Jul 12, 2010 | 15.81 | 15.87 | 15.28 | 15.59 | 125,831 | -0.21(-1.31%) |
Jul 09, 2010 | 15.79 | 15.81 | 15.47 | 15.79 | 167,847 | +0.40(+2.63%) |
Jul 08, 2010 | 15.39 | 15.47 | 15.07 | 15.39 | 876 | +0.33(+2.21%) |
Jul 07, 2010 | 14.56 | 15.06 | 14.54 | 15.06 | 212,852 | +0.52(+3.54%) |
Jul 06, 2010 | 14.54 | 15.43 | 14.44 | 14.54 | 1,474 | -0.30(-2.03%) |
Jul 02, 2010 | 14.84 | 15.15 | 14.60 | 14.84 | 152,874 | -0.22(-1.47%) |