Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.78 | 20.06 | 19.60 | 19.72 | 660,720 | +0.08(+0.42%) |
Sep 29, 2010 | 19.72 | 19.91 | 19.57 | 19.63 | 473,519 | -0.21(-1.05%) |
Sep 28, 2010 | 19.66 | 19.92 | 19.41 | 19.84 | 355,596 | +0.17(+0.85%) |
Sep 27, 2010 | 19.64 | 19.85 | 19.41 | 19.67 | 398,550 | -0.02(-0.12%) |
Sep 24, 2010 | 19.21 | 19.70 | 19.14 | 19.70 | 777,497 | +0.68(+3.57%) |
Sep 23, 2010 | 19.08 | 19.36 | 18.95 | 19.02 | 487,525 | -0.29(-1.48%) |
Sep 22, 2010 | 18.23 | 19.34 | 18.08 | 19.30 | 1,467,529 | +1.46(+8.18%) |
Sep 21, 2010 | 17.68 | 17.99 | 17.40 | 17.85 | 723,558 | +0.21(+1.18%) |
Sep 20, 2010 | 17.24 | 17.64 | 17.21 | 17.64 | 558,149 | +0.49(+2.85%) |
Sep 17, 2010 | 17.02 | 17.18 | 16.83 | 17.15 | 933,617 | +0.18(+1.09%) |
Sep 15, 2010 | 16.79 | 17.02 | 16.70 | 16.96 | 322,077 | +0.05(+0.32%) |
Sep 14, 2010 | 16.83 | 17.00 | 16.68 | 16.91 | 307,671 | +0.02(+0.14%) |
Sep 13, 2010 | 17.05 | 17.05 | 16.68 | 16.89 | 382,890 | +0.01(+0.07%) |
Sep 10, 2010 | 16.90 | 16.98 | 16.80 | 16.87 | 285,618 | -0.02(-0.14%) |
Sep 09, 2010 | 17.24 | 17.24 | 16.79 | 16.90 | 165,089 | -0.11(-0.67%) |
Sep 08, 2010 | 16.96 | 17.12 | 16.96 | 17.01 | 302,337 | +0.11(+0.63%) |
Sep 07, 2010 | 16.96 | 17.09 | 16.87 | 16.90 | 434,974 | -0.17(-1.01%) |
Sep 03, 2010 | 17.02 | 17.15 | 16.88 | 17.08 | 413,759 | +0.28(+1.67%) |
Sep 02, 2010 | 16.32 | 16.81 | 16.30 | 16.80 | 470,157 | +0.56(+3.45%) |
Sep 01, 2010 | 16.18 | 16.32 | 16.05 | 16.24 | 394,822 | +0.33(+2.06%) |
Aug 31, 2010 | 16.17 | 16.17 | 15.76 | 15.91 | 609,612 | -0.32(-1.95%) |
Aug 30, 2010 | 16.46 | 16.55 | 16.20 | 16.23 | 379,722 | -0.33(-1.98%) |
Aug 27, 2010 | 16.28 | 16.58 | 16.06 | 16.55 | 384,851 | +0.47(+2.93%) |
Aug 26, 2010 | 16.16 | 16.20 | 15.96 | 16.08 | 236,111 | +0.02(+0.11%) |
Aug 25, 2010 | 15.93 | 16.08 | 15.80 | 16.06 | 254,569 | +0.07(+0.41%) |
Aug 24, 2010 | 16.16 | 16.20 | 15.87 | 16.00 | 352,987 | -0.31(-1.90%) |
Aug 23, 2010 | 16.65 | 16.68 | 16.28 | 16.31 | 246,032 | -0.26(-1.58%) |
Aug 20, 2010 | 16.36 | 16.58 | 16.22 | 16.57 | 301,674 | +0.10(+0.58%) |
Aug 19, 2010 | 16.61 | 16.73 | 16.28 | 16.48 | 345,551 | -0.24(-1.43%) |
Aug 18, 2010 | 16.73 | 16.78 | 16.48 | 16.71 | 194,069 | -0.05(-0.28%) |
Aug 17, 2010 | 16.64 | 16.85 | 16.50 | 16.76 | 427,300 | +0.28(+1.70%) |
Aug 16, 2010 | 16.42 | 16.64 | 16.36 | 16.48 | 291,961 | -0.07(-0.43%) |
Aug 13, 2010 | 16.92 | 16.94 | 16.54 | 16.55 | 307,112 | -0.46(-2.73%) |
Aug 12, 2010 | 16.98 | 17.11 | 16.84 | 17.02 | 340,461 | -0.22(-1.28%) |
Aug 11, 2010 | 17.57 | 17.58 | 17.15 | 17.24 | 498,001 | -0.70(-3.89%) |
Aug 10, 2010 | 18.05 | 18.14 | 17.81 | 17.93 | 584,358 | -0.21(-1.18%) |
Aug 09, 2010 | 17.90 | 18.18 | 17.84 | 18.15 | 246,871 | +0.35(+1.97%) |
Aug 06, 2010 | 17.61 | 17.87 | 17.52 | 17.80 | 509,261 | -0.05(-0.27%) |
Aug 05, 2010 | 17.96 | 18.10 | 17.74 | 17.85 | 230,578 | -0.26(-1.45%) |
Aug 04, 2010 | 17.92 | 18.14 | 17.83 | 18.11 | 185,520 | +0.23(+1.27%) |
Aug 03, 2010 | 17.95 | 18.10 | 17.83 | 17.88 | 322,707 | -0.18(-0.99%) |
Aug 02, 2010 | 17.89 | 18.18 | 17.83 | 18.06 | 281,896 | +0.25(+1.40%) |
Jul 30, 2010 | 17.82 | 18.10 | 17.80 | 17.81 | 371,260 | -0.24(-1.35%) |
Jul 29, 2010 | 18.32 | 18.32 | 17.88 | 18.05 | 271,914 | -0.17(-0.95%) |
Jul 28, 2010 | 18.57 | 18.66 | 18.21 | 18.23 | 203,566 | -0.43(-2.30%) |
Jul 27, 2010 | 18.82 | 18.88 | 18.43 | 18.66 | 387,099 | -0.05(-0.29%) |
Jul 26, 2010 | 18.76 | 18.92 | 18.53 | 18.71 | 450,530 | +0.04(+0.22%) |
Jul 23, 2010 | 18.29 | 18.83 | 18.23 | 18.67 | 280,320 | +0.27(+1.46%) |
Jul 22, 2010 | 18.27 | 18.54 | 17.94 | 18.40 | 508,806 | +0.37(+2.05%) |
Jul 21, 2010 | 18.23 | 18.43 | 17.11 | 18.03 | 446,489 | -0.07(-0.39%) |
Jul 20, 2010 | 17.70 | 18.15 | 17.55 | 18.10 | 352,838 | +0.15(+0.86%) |
Jul 19, 2010 | 17.76 | 17.98 | 17.67 | 17.95 | 171,946 | +0.23(+1.28%) |
Jul 16, 2010 | 18.13 | 18.20 | 17.70 | 17.72 | 482,162 | -0.57(-3.13%) |
Jul 15, 2010 | 18.31 | 18.36 | 17.95 | 18.29 | 346,663 | -0.04(-0.19%) |
Jul 14, 2010 | 18.38 | 18.57 | 18.19 | 18.33 | 388,551 | -0.11(-0.58%) |
Jul 13, 2010 | 18.15 | 18.49 | 18.09 | 18.43 | 453,870 | +0.43(+2.42%) |
Jul 12, 2010 | 18.01 | 18.20 | 17.83 | 18.00 | 233,726 | -0.11(-0.59%) |
Jul 09, 2010 | 17.95 | 18.15 | 17.95 | 18.11 | 204,845 | +0.11(+0.60%) |
Jul 08, 2010 | 18.03 | 18.10 | 17.81 | 18.00 | 295,685 | +0.14(+0.80%) |
Jul 07, 2010 | 17.52 | 17.89 | 17.21 | 17.86 | 445,893 | +0.35(+2.01%) |
Jul 06, 2010 | 17.76 | 17.86 | 17.44 | 17.51 | 437,825 | -0.12(-0.68%) |
Jul 02, 2010 | 17.83 | 17.86 | 17.61 | 17.62 | 524,920 | -0.14(-0.77%) |