Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.97 | 18.00 | 17.69 | 17.81 | 215,330 | -0.05(-0.28%) |
Sep 29, 2010 | 17.77 | 17.90 | 17.64 | 17.86 | 53,697 | -0.02(-0.11%) |
Sep 28, 2010 | 17.70 | 17.88 | 17.43 | 17.88 | 74,334 | +0.18(+1.02%) |
Sep 27, 2010 | 17.88 | 17.88 | 17.61 | 17.70 | 60,787 | -0.17(-0.95%) |
Sep 24, 2010 | 17.61 | 17.89 | 17.52 | 17.87 | 100,699 | +0.52(+3.00%) |
Sep 23, 2010 | 17.18 | 17.72 | 17.17 | 17.35 | 149,107 | +0.00(+0.00%) |
Sep 22, 2010 | 17.48 | 17.67 | 17.21 | 17.35 | 91,813 | -0.26(-1.48%) |
Sep 21, 2010 | 17.62 | 17.63 | 17.15 | 17.61 | 137,021 | -0.02(-0.11%) |
Sep 20, 2010 | 17.07 | 17.67 | 16.87 | 17.63 | 163,776 | +0.68(+4.00%) |
Sep 17, 2010 | 17.00 | 17.15 | 16.52 | 16.95 | 255,909 | -0.29(-1.67%) |
Sep 15, 2010 | 16.93 | 17.27 | 16.84 | 17.24 | 108,877 | +0.16(+0.94%) |
Sep 14, 2010 | 16.95 | 17.29 | 16.70 | 17.08 | 123,932 | +0.06(+0.38%) |
Sep 13, 2010 | 16.42 | 17.06 | 16.37 | 17.02 | 134,580 | +0.73(+4.51%) |
Sep 10, 2010 | 16.19 | 16.35 | 16.11 | 16.28 | 159,010 | +0.19(+1.18%) |
Sep 09, 2010 | 16.25 | 16.25 | 15.85 | 16.09 | 81,560 | +0.05(+0.31%) |
Sep 08, 2010 | 15.86 | 16.13 | 15.86 | 16.04 | 63,848 | +0.27(+1.71%) |
Sep 07, 2010 | 15.91 | 15.98 | 15.72 | 15.77 | 98,916 | -0.15(-0.94%) |
Sep 03, 2010 | 16.02 | 16.06 | 15.79 | 15.92 | 114,787 | +0.12(+0.76%) |
Sep 02, 2010 | 15.99 | 15.99 | 15.58 | 15.80 | 80,275 | -0.24(-1.50%) |
Sep 01, 2010 | 15.72 | 16.12 | 15.69 | 16.04 | 169,248 | +0.58(+3.75%) |
Aug 31, 2010 | 15.30 | 15.70 | 15.30 | 15.46 | 240,761 | +0.11(+0.72%) |
Aug 30, 2010 | 15.95 | 16.08 | 15.35 | 15.35 | 122,483 | -0.71(-4.42%) |
Aug 27, 2010 | 15.92 | 16.08 | 15.48 | 16.06 | 89,764 | +0.35(+2.23%) |
Aug 26, 2010 | 14.99 | 15.83 | 14.99 | 15.71 | 146,946 | +0.77(+5.15%) |
Aug 25, 2010 | 15.18 | 15.21 | 14.63 | 14.94 | 205,957 | -0.41(-2.67%) |
Aug 24, 2010 | 15.52 | 15.68 | 15.30 | 15.35 | 143,957 | -0.32(-2.04%) |
Aug 23, 2010 | 16.15 | 16.26 | 15.62 | 15.67 | 66,304 | -0.36(-2.25%) |
Aug 20, 2010 | 15.82 | 16.14 | 15.54 | 16.03 | 132,293 | +0.10(+0.63%) |
Aug 19, 2010 | 16.38 | 16.70 | 15.81 | 15.93 | 193,507 | -0.56(-3.40%) |
Aug 18, 2010 | 16.67 | 16.81 | 16.47 | 16.49 | 66,891 | -0.25(-1.49%) |
Aug 17, 2010 | 16.75 | 16.98 | 16.57 | 16.74 | 113,512 | +0.19(+1.15%) |
Aug 16, 2010 | 16.46 | 16.74 | 16.37 | 16.55 | 166,539 | -0.08(-0.48%) |
Aug 13, 2010 | 16.50 | 16.68 | 16.22 | 16.63 | 104,884 | +0.06(+0.36%) |
Aug 12, 2010 | 16.26 | 16.72 | 16.05 | 16.57 | 217,628 | +0.00(+0.00%) |
Aug 11, 2010 | 17.80 | 17.80 | 16.48 | 16.57 | 301,233 | -1.60(-8.81%) |
Aug 10, 2010 | 18.32 | 18.41 | 17.90 | 18.17 | 65,017 | -0.39(-2.10%) |
Aug 09, 2010 | 18.50 | 18.63 | 18.35 | 18.56 | 69,320 | +0.12(+0.65%) |
Aug 06, 2010 | 18.57 | 18.59 | 17.72 | 18.44 | 215,813 | -0.30(-1.60%) |
Aug 05, 2010 | 19.44 | 19.44 | 18.73 | 18.74 | 117,109 | -0.81(-4.14%) |
Aug 04, 2010 | 19.39 | 19.72 | 19.30 | 19.55 | 70,345 | +0.23(+1.19%) |
Aug 03, 2010 | 19.57 | 19.76 | 19.02 | 19.32 | 322,514 | -0.27(-1.38%) |
Aug 02, 2010 | 19.79 | 19.92 | 19.32 | 19.59 | 138,110 | +0.10(+0.51%) |
Jul 30, 2010 | 18.96 | 19.78 | 18.93 | 19.49 | 134,522 | +0.26(+1.35%) |
Jul 29, 2010 | 19.29 | 19.63 | 18.94 | 19.23 | 102,804 | +0.12(+0.63%) |
Jul 28, 2010 | 19.86 | 20.01 | 19.03 | 19.11 | 134,496 | -0.76(-3.82%) |
Jul 27, 2010 | 20.27 | 20.27 | 19.64 | 19.87 | 87,214 | -0.30(-1.49%) |
Jul 26, 2010 | 19.87 | 20.20 | 19.58 | 20.17 | 186,652 | +0.45(+2.28%) |
Jul 23, 2010 | 18.97 | 19.81 | 18.97 | 19.72 | 112,712 | +0.61(+3.19%) |
Jul 22, 2010 | 18.48 | 19.24 | 18.23 | 19.11 | 268,592 | +0.91(+5.00%) |
Jul 21, 2010 | 18.49 | 18.90 | 18.14 | 18.20 | 144,581 | -0.23(-1.25%) |
Jul 20, 2010 | 17.69 | 18.44 | 17.56 | 18.43 | 166,307 | +0.50(+2.79%) |
Jul 19, 2010 | 17.85 | 17.95 | 17.48 | 17.93 | 132,041 | +0.06(+0.34%) |
Jul 16, 2010 | 18.45 | 18.45 | 17.76 | 17.87 | 150,689 | -0.76(-4.08%) |
Jul 15, 2010 | 18.99 | 19.17 | 18.44 | 18.63 | 164,356 | -0.40(-2.10%) |
Jul 14, 2010 | 18.65 | 19.16 | 18.53 | 19.03 | 257,204 | +0.37(+1.98%) |
Jul 13, 2010 | 18.70 | 18.83 | 18.50 | 18.66 | 335,478 | +0.25(+1.36%) |
Jul 12, 2010 | 18.64 | 18.88 | 18.38 | 18.41 | 101,094 | -0.34(-1.81%) |
Jul 09, 2010 | 18.43 | 18.89 | 18.43 | 18.75 | 256,983 | +0.25(+1.35%) |
Jul 08, 2010 | 19.32 | 19.37 | 18.30 | 18.50 | 262,583 | -0.60(-3.14%) |
Jul 07, 2010 | 18.70 | 19.30 | 18.61 | 19.10 | 254,469 | +0.89(+4.89%) |
Jul 06, 2010 | 18.55 | 19.09 | 18.13 | 18.21 | 83,611 | -0.06(-0.33%) |
Jul 02, 2010 | 18.57 | 18.57 | 18.05 | 18.27 | 89,111 | -0.24(-1.30%) |