Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.84 | 17.10 | 16.60 | 17.09 | 6,605 | +0.24(+1.42%) |
Sep 29, 2010 | 16.16 | 16.88 | 16.16 | 16.85 | 22,384 | +0.57(+3.49%) |
Sep 28, 2010 | 16.14 | 16.33 | 15.95 | 16.28 | 7,506 | +0.21(+1.28%) |
Sep 27, 2010 | 15.93 | 16.41 | 15.93 | 16.08 | 6,589 | -0.25(-1.51%) |
Sep 24, 2010 | 15.93 | 16.40 | 15.93 | 16.32 | 13,399 | +0.54(+3.42%) |
Sep 23, 2010 | 16.34 | 16.34 | 15.65 | 15.78 | 5,472 | -0.51(-3.11%) |
Sep 22, 2010 | 16.66 | 16.67 | 16.23 | 16.29 | 12,435 | -0.43(-2.58%) |
Sep 21, 2010 | 16.39 | 16.97 | 16.04 | 16.72 | 9,394 | +0.56(+3.47%) |
Sep 20, 2010 | 15.43 | 16.38 | 15.39 | 16.16 | 17,018 | +0.70(+4.56%) |
Sep 17, 2010 | 15.59 | 16.21 | 15.28 | 15.45 | 28,256 | -0.01(-0.04%) |
Sep 15, 2010 | 15.23 | 15.65 | 15.04 | 15.46 | 8,901 | +0.23(+1.48%) |
Sep 14, 2010 | 15.51 | 15.51 | 15.15 | 15.24 | 6,690 | -0.23(-1.50%) |
Sep 13, 2010 | 15.09 | 15.52 | 14.95 | 15.47 | 15,854 | +0.57(+3.81%) |
Sep 10, 2010 | 15.02 | 15.02 | 14.90 | 14.90 | 6,141 | -0.23(-1.54%) |
Sep 09, 2010 | 15.44 | 15.49 | 15.13 | 15.13 | 5,210 | -0.08(-0.49%) |
Sep 08, 2010 | 15.10 | 15.48 | 15.05 | 15.21 | 7,263 | +0.26(+1.74%) |
Sep 07, 2010 | 15.67 | 15.67 | 14.94 | 14.95 | 11,964 | -0.79(-5.00%) |
Sep 03, 2010 | 15.60 | 15.73 | 15.25 | 15.73 | 10,504 | +0.23(+1.50%) |
Sep 02, 2010 | 15.51 | 15.51 | 15.09 | 15.50 | 5,521 | -0.10(-0.66%) |
Sep 01, 2010 | 15.27 | 15.64 | 15.05 | 15.61 | 21,682 | +0.57(+3.82%) |
Aug 31, 2010 | 15.22 | 15.28 | 14.98 | 15.03 | 9,516 | +0.09(+0.59%) |
Aug 30, 2010 | 15.32 | 15.32 | 14.89 | 14.94 | 14,939 | -0.65(-4.17%) |
Aug 27, 2010 | 15.24 | 15.71 | 14.90 | 15.59 | 19,130 | +0.55(+3.68%) |
Aug 26, 2010 | 15.23 | 15.39 | 15.01 | 15.04 | 11,396 | -0.09(-0.59%) |
Aug 25, 2010 | 14.91 | 15.19 | 14.79 | 15.13 | 15,117 | +0.38(+2.55%) |
Aug 24, 2010 | 15.18 | 15.19 | 14.65 | 14.75 | 22,650 | -0.43(-2.84%) |
Aug 23, 2010 | 15.93 | 16.65 | 15.18 | 15.18 | 16,773 | -0.72(-4.56%) |
Aug 20, 2010 | 16.49 | 16.75 | 15.76 | 15.91 | 25,370 | -0.61(-3.69%) |
Aug 19, 2010 | 17.16 | 17.16 | 16.51 | 16.51 | 7,092 | -0.77(-4.47%) |
Aug 18, 2010 | 17.63 | 17.85 | 17.05 | 17.29 | 16,466 | -0.34(-1.90%) |
Aug 17, 2010 | 17.41 | 18.31 | 17.41 | 17.62 | 46,673 | +0.39(+2.26%) |
Aug 16, 2010 | 16.15 | 17.77 | 16.07 | 17.23 | 15,119 | +1.09(+6.78%) |
Aug 13, 2010 | 16.54 | 16.54 | 15.56 | 16.14 | 33,408 | -0.46(-2.80%) |
Aug 12, 2010 | 16.96 | 17.40 | 16.60 | 16.60 | 9,626 | -0.51(-3.00%) |
Aug 11, 2010 | 17.03 | 17.41 | 16.92 | 17.12 | 10,862 | -0.15(-0.87%) |
Aug 10, 2010 | 17.53 | 17.92 | 17.27 | 17.27 | 9,240 | -0.51(-2.88%) |
Aug 09, 2010 | 17.49 | 18.39 | 17.12 | 17.78 | 23,921 | +0.47(+2.73%) |
Aug 06, 2010 | 17.57 | 17.58 | 17.31 | 17.31 | 1,858 | -0.43(-2.43%) |
Aug 05, 2010 | 17.80 | 18.05 | 17.74 | 17.74 | 2,756 | -0.12(-0.65%) |
Aug 04, 2010 | 17.94 | 18.09 | 17.78 | 17.85 | 8,711 | +0.23(+1.32%) |
Aug 03, 2010 | 17.68 | 18.11 | 17.46 | 17.62 | 15,609 | -0.43(-2.39%) |
Aug 02, 2010 | 18.05 | 18.06 | 17.73 | 18.05 | 23,458 | +0.19(+1.07%) |
Jul 30, 2010 | 17.53 | 18.12 | 17.48 | 17.86 | 59,369 | +0.13(+0.73%) |
Jul 29, 2010 | 18.01 | 18.09 | 17.73 | 17.73 | 6,558 | -0.06(-0.35%) |
Jul 28, 2010 | 18.01 | 18.39 | 17.79 | 17.79 | 7,009 | -0.18(-1.03%) |
Jul 27, 2010 | 18.32 | 18.32 | 17.77 | 17.98 | 25,090 | -0.14(-0.79%) |
Jul 26, 2010 | 17.81 | 18.19 | 17.46 | 18.12 | 20,759 | +0.31(+1.73%) |
Jul 23, 2010 | 17.51 | 17.95 | 17.32 | 17.81 | 8,140 | +0.16(+0.89%) |
Jul 22, 2010 | 17.57 | 17.66 | 17.23 | 17.66 | 11,200 | +0.55(+3.24%) |
Jul 21, 2010 | 17.77 | 17.77 | 17.10 | 17.10 | 8,920 | -0.67(-3.77%) |
Jul 20, 2010 | 17.14 | 17.90 | 16.97 | 17.77 | 10,812 | +0.50(+2.89%) |
Jul 19, 2010 | 17.17 | 17.34 | 17.10 | 17.27 | 13,912 | +0.00(+0.00%) |
Jul 16, 2010 | 17.42 | 17.78 | 17.08 | 17.27 | 25,747 | -0.34(-1.90%) |
Jul 15, 2010 | 17.70 | 17.70 | 17.11 | 17.61 | 11,515 | -0.02(-0.12%) |
Jul 14, 2010 | 17.57 | 17.70 | 17.40 | 17.63 | 14,841 | -0.13(-0.73%) |
Jul 13, 2010 | 17.27 | 17.81 | 17.18 | 17.76 | 13,852 | +0.73(+4.30%) |
Jul 12, 2010 | 17.19 | 17.19 | 16.80 | 17.03 | 17,086 | -0.34(-1.97%) |
Jul 09, 2010 | 17.85 | 18.29 | 17.27 | 17.37 | 12,337 | -0.44(-2.46%) |
Jul 08, 2010 | 17.45 | 17.83 | 17.13 | 17.81 | 20,953 | +0.36(+2.06%) |
Jul 07, 2010 | 16.99 | 17.56 | 16.82 | 17.45 | 20,998 | +0.60(+3.54%) |
Jul 06, 2010 | 16.99 | 17.20 | 16.78 | 16.85 | 18,673 | +0.01(+0.04%) |
Jul 02, 2010 | 16.97 | 17.01 | 16.74 | 16.84 | 9,040 | +0.05(+0.32%) |