Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.93 | 19.22 | 18.83 | 19.21 | 15,439 | +0.35(+1.84%) |
Sep 29, 2010 | 18.52 | 18.88 | 18.52 | 18.86 | 10,549 | +0.31(+1.69%) |
Sep 28, 2010 | 18.30 | 18.55 | 18.30 | 18.55 | 19,190 | +0.36(+1.95%) |
Sep 27, 2010 | 18.31 | 18.66 | 18.18 | 18.19 | 14,422 | +0.04(+0.23%) |
Sep 24, 2010 | 17.77 | 18.31 | 17.69 | 18.15 | 40,178 | +0.63(+3.58%) |
Sep 23, 2010 | 17.48 | 17.81 | 17.17 | 17.52 | 20,615 | -0.06(-0.33%) |
Sep 22, 2010 | 17.41 | 17.71 | 17.23 | 17.58 | 17,144 | +0.17(+0.95%) |
Sep 21, 2010 | 17.78 | 17.85 | 17.41 | 17.41 | 15,837 | -0.22(-1.26%) |
Sep 20, 2010 | 17.05 | 17.89 | 16.94 | 17.64 | 18,557 | +0.56(+3.29%) |
Sep 17, 2010 | 17.03 | 17.22 | 16.88 | 17.07 | 23,523 | -0.04(-0.24%) |
Sep 15, 2010 | 16.85 | 17.21 | 16.67 | 17.12 | 11,668 | +0.27(+1.62%) |
Sep 14, 2010 | 17.03 | 17.21 | 16.68 | 16.84 | 11,982 | -0.15(-0.88%) |
Sep 13, 2010 | 17.17 | 17.44 | 16.87 | 16.99 | 49,820 | -0.13(-0.77%) |
Sep 10, 2010 | 17.46 | 17.47 | 17.03 | 17.12 | 16,768 | -0.45(-2.59%) |
Sep 09, 2010 | 18.27 | 18.31 | 17.50 | 17.58 | 5,835 | +0.13(+0.76%) |
Sep 08, 2010 | 17.55 | 17.72 | 17.31 | 17.45 | 8,346 | +0.19(+1.10%) |
Sep 07, 2010 | 17.41 | 17.59 | 17.26 | 17.26 | 7,761 | -0.31(-1.74%) |
Sep 03, 2010 | 17.41 | 17.63 | 17.41 | 17.56 | 6,514 | +0.27(+1.58%) |
Sep 02, 2010 | 17.52 | 17.52 | 17.11 | 17.29 | 10,112 | -0.25(-1.41%) |
Sep 01, 2010 | 17.18 | 17.56 | 17.17 | 17.54 | 14,225 | +0.51(+3.01%) |
Aug 31, 2010 | 16.94 | 17.18 | 16.85 | 17.03 | 8,397 | +0.01(+0.05%) |
Aug 30, 2010 | 17.40 | 17.72 | 16.98 | 17.02 | 10,100 | -0.41(-2.37%) |
Aug 27, 2010 | 17.60 | 17.60 | 17.01 | 17.43 | 20,419 | +0.27(+1.59%) |
Aug 26, 2010 | 17.85 | 17.88 | 17.02 | 17.16 | 20,524 | -0.53(-2.99%) |
Aug 25, 2010 | 17.01 | 17.75 | 17.01 | 17.69 | 29,615 | +0.40(+2.34%) |
Aug 24, 2010 | 17.77 | 17.92 | 17.21 | 17.28 | 31,438 | -0.59(-3.28%) |
Aug 23, 2010 | 18.17 | 18.58 | 17.82 | 17.87 | 11,846 | -0.25(-1.37%) |
Aug 20, 2010 | 18.21 | 18.29 | 18.09 | 18.12 | 30,729 | -0.12(-0.68%) |
Aug 19, 2010 | 18.73 | 18.73 | 18.21 | 18.24 | 14,993 | -0.50(-2.69%) |
Aug 18, 2010 | 18.98 | 19.27 | 18.60 | 18.74 | 13,471 | -0.13(-0.70%) |
Aug 17, 2010 | 18.60 | 19.06 | 18.33 | 18.88 | 20,080 | +0.44(+2.38%) |
Aug 16, 2010 | 18.27 | 19.67 | 18.26 | 18.44 | 16,927 | -0.05(-0.27%) |
Aug 13, 2010 | 18.98 | 18.98 | 18.49 | 18.49 | 16,661 | -0.50(-2.61%) |
Aug 12, 2010 | 19.09 | 19.52 | 18.98 | 18.98 | 15,948 | -0.27(-1.42%) |
Aug 11, 2010 | 19.84 | 19.90 | 19.26 | 19.26 | 33,095 | -0.69(-3.44%) |
Aug 10, 2010 | 20.04 | 20.33 | 19.84 | 19.94 | 6,733 | -0.30(-1.47%) |
Aug 09, 2010 | 20.36 | 20.55 | 19.90 | 20.24 | 10,836 | -0.02(-0.12%) |
Aug 06, 2010 | 20.03 | 20.44 | 19.67 | 20.27 | 15,906 | +0.17(+0.86%) |
Aug 05, 2010 | 20.20 | 20.53 | 20.09 | 20.09 | 12,538 | -0.39(-1.90%) |
Aug 04, 2010 | 20.58 | 20.58 | 20.26 | 20.48 | 8,446 | +0.05(+0.24%) |
Aug 03, 2010 | 20.66 | 20.75 | 20.24 | 20.43 | 14,681 | -0.08(-0.40%) |
Aug 02, 2010 | 20.36 | 20.65 | 20.29 | 20.51 | 9,403 | +0.38(+1.89%) |
Jul 30, 2010 | 20.12 | 20.93 | 19.93 | 20.13 | 17,952 | -0.07(-0.33%) |
Jul 29, 2010 | 20.74 | 21.06 | 20.20 | 20.20 | 20,023 | -0.45(-2.16%) |
Jul 28, 2010 | 21.43 | 21.43 | 20.65 | 20.65 | 20,345 | -0.38(-1.81%) |
Jul 27, 2010 | 21.23 | 21.67 | 20.67 | 21.03 | 20,541 | -0.02(-0.12%) |
Jul 26, 2010 | 19.96 | 21.16 | 19.54 | 21.05 | 99,789 | +2.32(+12.40%) |
Jul 23, 2010 | 17.82 | 18.76 | 17.82 | 18.73 | 25,173 | +0.84(+4.71%) |
Jul 22, 2010 | 17.56 | 18.07 | 17.47 | 17.88 | 8,928 | +0.50(+2.90%) |
Jul 21, 2010 | 18.12 | 18.13 | 17.34 | 17.38 | 8,865 | -0.61(-3.40%) |
Jul 20, 2010 | 17.35 | 18.41 | 17.08 | 17.99 | 18,948 | +0.50(+2.83%) |
Jul 19, 2010 | 17.93 | 18.05 | 17.34 | 17.50 | 10,544 | -0.49(-2.71%) |
Jul 16, 2010 | 18.34 | 18.39 | 17.93 | 17.98 | 23,893 | -0.53(-2.86%) |
Jul 15, 2010 | 19.13 | 19.13 | 18.39 | 18.51 | 11,739 | -0.35(-1.84%) |
Jul 14, 2010 | 18.88 | 19.26 | 18.60 | 18.86 | 38,053 | -0.15(-0.78%) |
Jul 13, 2010 | 18.79 | 19.15 | 18.54 | 19.01 | 15,343 | +0.39(+2.09%) |
Jul 12, 2010 | 18.65 | 18.79 | 18.43 | 18.62 | 4,043 | -0.03(-0.18%) |
Jul 09, 2010 | 18.73 | 18.85 | 18.41 | 18.65 | 13,439 | -0.22(-1.18%) |
Jul 08, 2010 | 18.79 | 18.88 | 18.42 | 18.88 | 18,649 | +0.12(+0.62%) |
Jul 07, 2010 | 18.64 | 18.79 | 18.39 | 18.76 | 10,105 | +0.17(+0.89%) |
Jul 06, 2010 | 19.00 | 19.17 | 18.48 | 18.60 | 12,601 | +0.11(+0.58%) |
Jul 02, 2010 | 18.50 | 18.60 | 18.47 | 18.49 | 8,017 | -0.09(-0.49%) |