Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.28 | 17.50 | 17.24 | 17.28 | 11,914 | -0.01(-0.07%) |
Sep 29, 2010 | 17.12 | 17.36 | 17.11 | 17.29 | 920,902 | +0.10(+0.57%) |
Sep 28, 2010 | 17.22 | 17.28 | 17.03 | 17.19 | 9,155 | -0.02(-0.13%) |
Sep 27, 2010 | 17.30 | 17.37 | 17.20 | 17.22 | 943,791 | -0.12(-0.70%) |
Sep 24, 2010 | 17.35 | 17.37 | 17.22 | 17.34 | 789,086 | +0.17(+1.01%) |
Sep 23, 2010 | 17.00 | 17.32 | 16.97 | 17.16 | 712,035 | +0.11(+0.62%) |
Sep 22, 2010 | 17.24 | 17.28 | 17.06 | 17.06 | 860,428 | -0.20(-1.14%) |
Sep 21, 2010 | 17.45 | 17.51 | 17.21 | 17.25 | 822,556 | -0.22(-1.25%) |
Sep 20, 2010 | 17.22 | 17.53 | 17.22 | 17.47 | 842,046 | +0.29(+1.72%) |
Sep 17, 2010 | 17.18 | 17.28 | 17.06 | 17.18 | 1,281,882 | +0.08(+0.49%) |
Sep 15, 2010 | 16.96 | 17.16 | 16.72 | 17.09 | 1,242,902 | +0.16(+0.94%) |
Sep 14, 2010 | 16.92 | 17.11 | 16.91 | 16.94 | 85,058 | +0.00(+0.00%) |
Sep 13, 2010 | 16.94 | 17.10 | 16.91 | 16.94 | 1,174,027 | +0.10(+0.58%) |
Sep 10, 2010 | 16.64 | 16.90 | 16.59 | 16.84 | 958,664 | +0.26(+1.58%) |
Sep 09, 2010 | 16.86 | 16.86 | 16.43 | 16.58 | 1,621 | -0.06(-0.36%) |
Sep 08, 2010 | 16.71 | 16.84 | 16.60 | 16.64 | 1,380,440 | -0.01(-0.05%) |
Sep 07, 2010 | 16.66 | 16.76 | 16.55 | 16.64 | 179 | -0.08(-0.49%) |
Sep 03, 2010 | 16.51 | 16.73 | 16.46 | 16.73 | 948,528 | +0.32(+1.92%) |
Sep 02, 2010 | 16.31 | 16.49 | 16.23 | 16.41 | 409 | +0.22(+1.34%) |
Sep 01, 2010 | 16.20 | 16.31 | 16.09 | 16.19 | 1,567,270 | +0.21(+1.31%) |
Aug 31, 2010 | 15.96 | 16.06 | 15.83 | 15.98 | 43,446 | +0.00(+0.00%) |
Aug 30, 2010 | 16.03 | 16.21 | 15.93 | 15.98 | 1,934,944 | -0.04(-0.28%) |
Aug 27, 2010 | 16.00 | 16.07 | 15.34 | 16.03 | 2,252,228 | +0.65(+4.20%) |
Aug 26, 2010 | 15.26 | 15.59 | 15.24 | 15.38 | 2,442 | +0.20(+1.33%) |
Aug 25, 2010 | 15.01 | 15.28 | 15.01 | 15.18 | 1,719,201 | +0.07(+0.45%) |
Aug 24, 2010 | 14.98 | 15.17 | 14.87 | 15.11 | 241 | +0.04(+0.25%) |
Aug 23, 2010 | 15.16 | 15.23 | 15.07 | 15.07 | 756,492 | -0.05(-0.35%) |
Aug 20, 2010 | 15.00 | 15.15 | 14.93 | 15.13 | 726,256 | +0.08(+0.55%) |
Aug 19, 2010 | 15.32 | 15.32 | 14.97 | 15.04 | 241 | -0.36(-2.34%) |
Aug 18, 2010 | 15.39 | 15.46 | 15.16 | 15.40 | 758,114 | +0.08(+0.49%) |
Aug 17, 2010 | 15.31 | 15.37 | 15.05 | 15.33 | 1,046 | +0.26(+1.69%) |
Aug 16, 2010 | 15.07 | 15.26 | 14.89 | 15.07 | 1,833,840 | -0.07(-0.50%) |
Aug 13, 2010 | 15.15 | 15.30 | 14.77 | 15.15 | 1,704,702 | +0.34(+2.28%) |
Aug 12, 2010 | 15.00 | 15.20 | 14.74 | 14.81 | 1,913,134 | -0.20(-1.35%) |
Aug 11, 2010 | 15.25 | 15.25 | 15.01 | 15.01 | 193 | -0.37(-2.39%) |
Aug 10, 2010 | 15.43 | 15.47 | 15.24 | 15.38 | 1,037,292 | -0.14(-0.87%) |
Aug 09, 2010 | 15.30 | 15.53 | 15.29 | 15.52 | 619,557 | +0.23(+1.52%) |
Aug 06, 2010 | 15.28 | 15.33 | 15.01 | 15.28 | 1,078,934 | +0.10(+0.64%) |
Aug 05, 2010 | 15.36 | 15.38 | 15.16 | 15.19 | 1,626,167 | -0.23(-1.46%) |
Aug 04, 2010 | 15.47 | 15.51 | 15.29 | 15.41 | 1,575,592 | -0.06(-0.39%) |
Aug 03, 2010 | 15.38 | 15.55 | 15.36 | 15.47 | 3,490 | +0.04(+0.24%) |
Aug 02, 2010 | 15.36 | 15.47 | 15.31 | 15.43 | 1,543,915 | +0.20(+1.33%) |
Jul 30, 2010 | 15.23 | 15.40 | 15.21 | 15.23 | 1,425,183 | -0.17(-1.12%) |
Jul 29, 2010 | 15.73 | 15.75 | 15.27 | 15.40 | 1,325,400 | -0.23(-1.49%) |
Jul 28, 2010 | 15.64 | 15.76 | 15.61 | 15.64 | 2,578 | -0.13(-0.81%) |
Jul 27, 2010 | 15.76 | 15.85 | 15.69 | 15.76 | 1,939 | -0.04(-0.24%) |
Jul 26, 2010 | 15.73 | 15.80 | 15.51 | 15.80 | 1,081,213 | +0.18(+1.15%) |
Jul 23, 2010 | 15.43 | 15.63 | 15.39 | 15.62 | 966,934 | +0.12(+0.77%) |
Jul 22, 2010 | 15.34 | 15.56 | 15.34 | 15.50 | 1,240,879 | +0.32(+2.13%) |
Jul 21, 2010 | 15.38 | 15.43 | 15.16 | 15.18 | 986,436 | -0.17(-1.08%) |
Jul 20, 2010 | 15.34 | 15.37 | 14.99 | 15.34 | 146 | +0.23(+1.49%) |
Jul 19, 2010 | 15.17 | 15.26 | 15.07 | 15.12 | 1,356,675 | +0.02(+0.10%) |
Jul 16, 2010 | 15.10 | 15.41 | 15.07 | 15.10 | 1,188,290 | -0.32(-2.04%) |
Jul 15, 2010 | 15.43 | 15.51 | 15.24 | 15.42 | 1,102,873 | -0.01(-0.10%) |
Jul 14, 2010 | 15.40 | 15.50 | 15.31 | 15.43 | 1,068,178 | +0.04(+0.24%) |
Jul 13, 2010 | 15.36 | 15.50 | 15.16 | 15.40 | 3,179,359 | +0.15(+0.98%) |
Jul 12, 2010 | 15.25 | 15.44 | 15.17 | 15.25 | 956,077 | -0.02(-0.10%) |
Jul 09, 2010 | 15.26 | 15.29 | 15.13 | 15.26 | 1,237,128 | +0.02(+0.15%) |
Jul 08, 2010 | 14.99 | 15.27 | 14.96 | 15.24 | 1,887,620 | +0.32(+2.16%) |
Jul 07, 2010 | 14.28 | 14.92 | 14.28 | 14.92 | 1,664,720 | +0.69(+4.85%) |
Jul 06, 2010 | 14.23 | 14.60 | 14.14 | 14.23 | 6,059 | -0.20(-1.40%) |
Jul 02, 2010 | 14.43 | 14.59 | 14.38 | 14.43 | 1,437,982 | +0.11(+0.73%) |