Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.96 | 19.06 | 17.78 | 18.97 | 268,391 | +0.12(+0.63%) |
Sep 29, 2010 | 18.41 | 18.95 | 18.30 | 18.85 | 324,799 | +0.33(+1.78%) |
Sep 28, 2010 | 18.20 | 18.57 | 18.07 | 18.52 | 166,501 | +0.36(+2.00%) |
Sep 27, 2010 | 18.08 | 18.26 | 17.99 | 18.16 | 103,973 | +0.06(+0.33%) |
Sep 24, 2010 | 18.04 | 18.12 | 17.82 | 18.10 | 130,822 | +0.33(+1.86%) |
Sep 23, 2010 | 17.54 | 17.88 | 17.51 | 17.77 | 150,554 | +0.05(+0.29%) |
Sep 22, 2010 | 17.63 | 17.88 | 17.60 | 17.72 | 280,837 | +0.00(+0.00%) |
Sep 21, 2010 | 17.90 | 18.03 | 17.70 | 17.72 | 140,171 | -0.17(-0.95%) |
Sep 20, 2010 | 17.19 | 17.94 | 16.96 | 17.89 | 119,140 | +0.69(+3.99%) |
Sep 17, 2010 | 16.57 | 17.86 | 16.43 | 17.20 | 238,108 | +0.22(+1.30%) |
Sep 15, 2010 | 16.52 | 17.13 | 16.52 | 16.98 | 80,148 | +0.44(+2.66%) |
Sep 14, 2010 | 16.69 | 16.69 | 16.37 | 16.54 | 140,245 | -0.16(-0.96%) |
Sep 13, 2010 | 16.61 | 16.84 | 16.45 | 16.70 | 102,090 | +0.29(+1.75%) |
Sep 10, 2010 | 16.51 | 16.63 | 16.29 | 16.41 | 72,517 | -0.05(-0.31%) |
Sep 09, 2010 | 16.59 | 16.59 | 16.30 | 16.47 | 70,460 | +0.08(+0.52%) |
Sep 08, 2010 | 16.05 | 16.45 | 16.05 | 16.38 | 337,519 | +0.38(+2.38%) |
Sep 07, 2010 | 16.19 | 16.21 | 15.81 | 16.00 | 137,458 | -0.24(-1.46%) |
Sep 03, 2010 | 16.27 | 16.53 | 15.92 | 16.24 | 64,801 | +0.15(+0.95%) |
Sep 02, 2010 | 15.98 | 16.26 | 15.76 | 16.08 | 108,944 | +0.20(+1.28%) |
Sep 01, 2010 | 15.94 | 16.15 | 15.63 | 15.88 | 177,991 | +0.21(+1.35%) |
Aug 31, 2010 | 15.59 | 15.78 | 15.45 | 15.67 | 103,246 | +0.04(+0.27%) |
Aug 30, 2010 | 16.06 | 16.33 | 15.63 | 15.63 | 87,921 | -0.55(-3.40%) |
Aug 27, 2010 | 15.75 | 16.21 | 15.58 | 16.18 | 128,429 | +0.56(+3.58%) |
Aug 26, 2010 | 15.96 | 16.01 | 15.60 | 15.62 | 121,777 | -0.29(-1.81%) |
Aug 25, 2010 | 15.05 | 15.96 | 14.98 | 15.91 | 170,568 | +0.71(+4.68%) |
Aug 24, 2010 | 15.27 | 15.37 | 15.01 | 15.20 | 224,770 | -0.30(-1.91%) |
Aug 23, 2010 | 15.85 | 15.95 | 15.47 | 15.49 | 138,836 | -0.26(-1.67%) |
Aug 20, 2010 | 15.92 | 15.92 | 15.48 | 15.75 | 123,876 | -0.27(-1.69%) |
Aug 19, 2010 | 16.42 | 16.42 | 15.91 | 16.03 | 162,732 | -0.51(-3.07%) |
Aug 18, 2010 | 16.45 | 16.81 | 16.15 | 16.53 | 88,705 | +0.05(+0.31%) |
Aug 17, 2010 | 16.60 | 16.66 | 16.32 | 16.48 | 135,466 | +0.08(+0.52%) |
Aug 16, 2010 | 16.51 | 16.86 | 16.26 | 16.40 | 206,533 | -0.23(-1.37%) |
Aug 13, 2010 | 16.52 | 16.87 | 16.24 | 16.63 | 152,801 | +0.01(+0.05%) |
Aug 12, 2010 | 15.87 | 16.72 | 15.80 | 16.62 | 251,937 | +0.66(+4.14%) |
Aug 11, 2010 | 16.35 | 16.70 | 15.64 | 15.96 | 295,890 | -0.72(-4.31%) |
Aug 10, 2010 | 16.64 | 16.80 | 16.32 | 16.68 | 222,634 | -0.19(-1.15%) |
Aug 09, 2010 | 16.70 | 16.92 | 16.56 | 16.87 | 166,922 | +0.28(+1.68%) |
Aug 06, 2010 | 16.65 | 16.76 | 16.28 | 16.59 | 210,742 | -0.20(-1.21%) |
Aug 05, 2010 | 16.93 | 17.17 | 16.79 | 16.80 | 174,988 | -0.26(-1.54%) |
Aug 04, 2010 | 16.62 | 17.07 | 16.62 | 17.06 | 317,207 | +0.52(+3.17%) |
Aug 03, 2010 | 16.42 | 16.94 | 16.41 | 16.53 | 227,923 | -0.01(-0.05%) |
Aug 02, 2010 | 16.56 | 16.80 | 16.44 | 16.54 | 187,297 | +0.26(+1.61%) |
Jul 30, 2010 | 15.49 | 16.47 | 15.49 | 16.28 | 217,192 | +0.53(+3.39%) |
Jul 29, 2010 | 15.32 | 15.84 | 15.24 | 15.75 | 253,381 | +0.51(+3.33%) |
Jul 28, 2010 | 15.39 | 15.60 | 15.05 | 15.24 | 204,327 | -0.24(-1.53%) |
Jul 27, 2010 | 15.30 | 15.63 | 15.27 | 15.48 | 160,298 | +0.24(+1.56%) |
Jul 26, 2010 | 15.23 | 15.30 | 15.04 | 15.24 | 301,700 | +0.01(+0.06%) |
Jul 23, 2010 | 14.83 | 15.48 | 14.72 | 15.23 | 163,383 | +0.29(+1.93%) |
Jul 22, 2010 | 14.48 | 14.98 | 14.48 | 14.94 | 281,036 | +0.69(+4.81%) |
Jul 21, 2010 | 14.72 | 14.89 | 14.18 | 14.26 | 259,885 | -0.41(-2.83%) |
Jul 20, 2010 | 14.34 | 14.68 | 14.32 | 14.67 | 315,769 | +0.15(+1.05%) |
Jul 19, 2010 | 14.45 | 14.55 | 14.39 | 14.52 | 289,215 | +0.10(+0.70%) |
Jul 16, 2010 | 14.68 | 14.86 | 14.38 | 14.42 | 859,944 | -0.41(-2.74%) |
Jul 15, 2010 | 14.92 | 14.92 | 14.53 | 14.82 | 437,382 | -0.03(-0.23%) |
Jul 14, 2010 | 14.94 | 14.94 | 14.74 | 14.86 | 354,509 | -0.09(-0.62%) |
Jul 13, 2010 | 15.06 | 15.09 | 14.81 | 14.95 | 374,839 | +0.13(+0.86%) |
Jul 12, 2010 | 15.14 | 15.22 | 14.78 | 14.82 | 255,508 | -0.36(-2.34%) |
Jul 09, 2010 | 15.26 | 15.32 | 15.05 | 15.18 | 201,551 | -0.07(-0.44%) |
Jul 08, 2010 | 15.36 | 15.38 | 15.03 | 15.25 | 161,585 | +0.06(+0.39%) |
Jul 07, 2010 | 14.92 | 15.21 | 14.77 | 15.19 | 230,658 | +0.37(+2.51%) |
Jul 06, 2010 | 15.25 | 15.29 | 14.80 | 14.81 | 188,392 | -0.30(-2.02%) |
Jul 02, 2010 | 15.29 | 15.39 | 15.03 | 15.12 | 183,055 | -0.07(-0.45%) |