Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.13 | 18.29 | 17.95 | 18.10 | 1,098,707 | +0.01(+0.04%) |
Sep 29, 2010 | 17.84 | 18.19 | 17.84 | 18.09 | 425,604 | +0.23(+1.28%) |
Sep 28, 2010 | 17.89 | 17.92 | 17.53 | 17.87 | 269,696 | -0.07(-0.41%) |
Sep 27, 2010 | 17.72 | 18.12 | 17.67 | 17.94 | 168,751 | +0.16(+0.91%) |
Sep 24, 2010 | 17.79 | 17.89 | 17.49 | 17.78 | 261,756 | +0.21(+1.22%) |
Sep 23, 2010 | 17.52 | 17.69 | 17.43 | 17.56 | 155,010 | -0.12(-0.67%) |
Sep 22, 2010 | 17.44 | 17.75 | 17.41 | 17.68 | 207,548 | +0.19(+1.10%) |
Sep 21, 2010 | 17.77 | 17.95 | 17.38 | 17.49 | 544,002 | -0.78(-4.29%) |
Sep 20, 2010 | 17.99 | 18.39 | 17.85 | 18.27 | 252,821 | +0.28(+1.56%) |
Sep 17, 2010 | 18.19 | 18.19 | 17.86 | 17.99 | 402,508 | -0.04(-0.25%) |
Sep 15, 2010 | 17.92 | 18.20 | 17.85 | 18.04 | 185,364 | -0.03(-0.16%) |
Sep 14, 2010 | 17.77 | 18.18 | 17.77 | 18.06 | 230,931 | +0.29(+1.64%) |
Sep 13, 2010 | 17.56 | 17.80 | 17.49 | 17.77 | 255,486 | +0.32(+1.81%) |
Sep 10, 2010 | 17.60 | 17.68 | 17.27 | 17.46 | 402,822 | -0.01(-0.08%) |
Sep 09, 2010 | 17.05 | 17.62 | 16.99 | 17.47 | 548,432 | +0.79(+4.71%) |
Sep 08, 2010 | 16.88 | 17.16 | 16.64 | 16.69 | 288,949 | -0.24(-1.39%) |
Sep 07, 2010 | 16.81 | 17.02 | 16.61 | 16.92 | 304,499 | -0.07(-0.43%) |
Sep 03, 2010 | 16.62 | 17.29 | 16.61 | 16.99 | 403,386 | +0.53(+3.21%) |
Sep 02, 2010 | 16.53 | 16.58 | 16.31 | 16.47 | 634,290 | +0.03(+0.18%) |
Sep 01, 2010 | 16.05 | 16.68 | 15.97 | 16.44 | 652,784 | +0.76(+4.82%) |
Aug 31, 2010 | 15.17 | 16.03 | 15.15 | 15.68 | 652,445 | +0.72(+4.81%) |
Aug 30, 2010 | 15.03 | 15.28 | 14.84 | 14.96 | 284,106 | -0.18(-1.16%) |
Aug 27, 2010 | 14.81 | 15.17 | 14.49 | 15.14 | 390,770 | +0.32(+2.18%) |
Aug 26, 2010 | 15.00 | 15.03 | 14.76 | 14.81 | 400,268 | -0.07(-0.49%) |
Aug 25, 2010 | 14.71 | 14.93 | 14.64 | 14.89 | 297,376 | +0.05(+0.35%) |
Aug 24, 2010 | 14.88 | 14.98 | 14.79 | 14.84 | 301,471 | -0.32(-2.13%) |
Aug 23, 2010 | 15.62 | 15.64 | 15.16 | 15.16 | 141,189 | -0.36(-2.32%) |
Aug 20, 2010 | 15.00 | 15.54 | 14.85 | 15.52 | 338,286 | +0.40(+2.62%) |
Aug 19, 2010 | 15.64 | 15.64 | 14.97 | 15.12 | 467,087 | -0.59(-3.78%) |
Aug 18, 2010 | 15.86 | 15.94 | 15.54 | 15.72 | 351,650 | -0.17(-1.06%) |
Aug 17, 2010 | 15.98 | 16.11 | 15.83 | 15.89 | 323,799 | +0.15(+0.98%) |
Aug 16, 2010 | 15.78 | 15.90 | 15.61 | 15.73 | 212,108 | -0.07(-0.42%) |
Aug 13, 2010 | 15.67 | 15.82 | 15.61 | 15.80 | 260,265 | +0.05(+0.33%) |
Aug 12, 2010 | 15.85 | 15.89 | 15.53 | 15.75 | 442,738 | -0.32(-2.01%) |
Aug 11, 2010 | 16.49 | 16.52 | 15.81 | 16.07 | 990,431 | -0.74(-4.41%) |
Aug 10, 2010 | 16.91 | 16.91 | 16.41 | 16.81 | 515,680 | -0.34(-1.97%) |
Aug 09, 2010 | 17.30 | 17.30 | 16.96 | 17.15 | 561,502 | -0.03(-0.17%) |
Aug 06, 2010 | 17.06 | 17.27 | 16.94 | 17.18 | 698,106 | -0.01(-0.04%) |
Aug 05, 2010 | 17.16 | 17.32 | 17.04 | 17.19 | 626,213 | -0.05(-0.30%) |
Aug 04, 2010 | 16.98 | 17.30 | 16.76 | 17.24 | 1,074,036 | +0.35(+2.09%) |
Aug 03, 2010 | 16.94 | 17.17 | 16.78 | 16.88 | 352,556 | -0.11(-0.65%) |
Aug 02, 2010 | 16.67 | 17.10 | 16.64 | 16.99 | 488,415 | +0.52(+3.17%) |
Jul 30, 2010 | 16.19 | 16.55 | 16.16 | 16.47 | 490,107 | -0.05(-0.31%) |
Jul 29, 2010 | 16.68 | 16.88 | 16.33 | 16.52 | 612,249 | -0.12(-0.75%) |
Jul 28, 2010 | 16.88 | 17.10 | 16.50 | 16.65 | 266,793 | -0.31(-1.82%) |
Jul 27, 2010 | 17.41 | 17.42 | 16.74 | 16.96 | 444,848 | -0.37(-2.12%) |
Jul 26, 2010 | 17.02 | 17.49 | 16.99 | 17.32 | 314,291 | +0.37(+2.21%) |
Jul 23, 2010 | 16.52 | 16.95 | 16.52 | 16.95 | 282,660 | +0.34(+2.03%) |
Jul 22, 2010 | 16.53 | 16.75 | 16.44 | 16.61 | 350,030 | +0.30(+1.85%) |
Jul 21, 2010 | 16.16 | 16.52 | 16.07 | 16.31 | 521,255 | +0.33(+2.07%) |
Jul 20, 2010 | 14.97 | 16.07 | 14.97 | 15.98 | 624,445 | +0.79(+5.17%) |
Jul 19, 2010 | 15.05 | 15.28 | 14.92 | 15.19 | 259,707 | +0.18(+1.22%) |
Jul 16, 2010 | 14.92 | 15.12 | 14.73 | 15.01 | 482,052 | -0.01(-0.10%) |
Jul 15, 2010 | 14.79 | 15.09 | 14.70 | 15.03 | 416,660 | +0.19(+1.29%) |
Jul 14, 2010 | 14.92 | 15.07 | 14.72 | 14.84 | 536,289 | -0.19(-1.27%) |
Jul 13, 2010 | 15.01 | 15.08 | 14.82 | 15.03 | 733,494 | +0.21(+1.39%) |
Jul 12, 2010 | 15.14 | 15.14 | 14.76 | 14.82 | 773,025 | -0.43(-2.79%) |
Jul 09, 2010 | 15.28 | 15.51 | 15.16 | 15.25 | 392,951 | +0.07(+0.44%) |
Jul 08, 2010 | 15.11 | 15.25 | 14.89 | 15.18 | 361,978 | +0.16(+1.08%) |
Jul 07, 2010 | 14.69 | 15.02 | 14.56 | 15.02 | 257,851 | +0.43(+2.97%) |
Jul 06, 2010 | 14.78 | 14.95 | 14.48 | 14.59 | 442,860 | +0.07(+0.51%) |
Jul 02, 2010 | 14.54 | 14.79 | 14.43 | 14.51 | 258,839 | -0.05(-0.35%) |