Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.79 | 21.18 | 20.79 | 21.11 | 496 | +0.42(+2.04%) |
Sep 29, 2010 | 21.08 | 21.99 | 20.68 | 20.68 | 22,497 | -0.15(-0.71%) |
Sep 28, 2010 | 20.86 | 21.26 | 20.83 | 20.83 | 3,586 | +0.00(+0.02%) |
Sep 27, 2010 | 21.13 | 21.14 | 20.81 | 20.83 | 18,034 | +0.53(+2.62%) |
Sep 24, 2010 | 19.57 | 20.30 | 19.57 | 20.30 | 2,990 | +0.87(+4.48%) |
Sep 23, 2010 | 19.58 | 19.70 | 19.32 | 19.42 | 2,305 | -0.36(-1.84%) |
Sep 22, 2010 | 19.85 | 20.46 | 19.26 | 19.79 | 31,734 | +0.14(+0.69%) |
Sep 21, 2010 | 19.37 | 20.65 | 18.90 | 19.65 | 31,821 | +0.27(+1.40%) |
Sep 20, 2010 | 19.05 | 20.77 | 18.91 | 19.38 | 32,523 | -0.30(-1.55%) |
Sep 17, 2010 | 18.41 | 19.69 | 18.38 | 19.69 | 3,199 | +1.83(+10.23%) |
Sep 15, 2010 | 17.54 | 18.08 | 17.54 | 17.86 | 7,922 | -0.73(-3.91%) |
Sep 14, 2010 | 18.20 | 18.59 | 17.97 | 18.59 | 3,473 | +0.74(+4.17%) |
Sep 13, 2010 | 17.83 | 18.33 | 17.46 | 17.84 | 9,929 | -0.28(-1.54%) |
Sep 10, 2010 | 18.60 | 18.60 | 17.47 | 18.12 | 17,004 | +0.06(+0.33%) |
Sep 09, 2010 | 18.60 | 18.60 | 17.41 | 18.06 | 4,730 | -0.10(-0.56%) |
Sep 08, 2010 | 18.49 | 18.49 | 17.22 | 18.16 | 6,137 | -0.24(-1.29%) |
Sep 07, 2010 | 17.52 | 18.40 | 17.34 | 18.40 | 4,532 | +0.74(+4.16%) |
Sep 03, 2010 | 17.61 | 17.67 | 16.96 | 17.67 | 3,015 | +0.11(+0.63%) |
Sep 02, 2010 | 17.60 | 17.67 | 17.56 | 17.56 | 3,192 | -0.07(-0.38%) |
Sep 01, 2010 | 17.34 | 17.74 | 17.25 | 17.62 | 4,968 | +0.62(+3.63%) |
Aug 31, 2010 | 17.05 | 17.05 | 17.01 | 17.01 | 946 | -0.38(-2.19%) |
Aug 30, 2010 | 17.69 | 17.72 | 17.39 | 17.39 | 591 | -0.29(-1.63%) |
Aug 27, 2010 | 17.20 | 17.67 | 17.20 | 17.67 | 1,123 | +0.50(+2.91%) |
Aug 26, 2010 | 17.39 | 17.39 | 17.18 | 17.18 | 236 | -0.25(-1.46%) |
Aug 25, 2010 | 17.65 | 17.65 | 16.92 | 17.43 | 3,912 | +0.63(+3.72%) |
Aug 24, 2010 | 17.32 | 17.32 | 16.70 | 16.80 | 709 | -0.20(-1.19%) |
Aug 23, 2010 | 17.01 | 17.01 | 17.01 | 17.01 | 177 | -0.08(-0.45%) |
Aug 20, 2010 | 16.83 | 17.08 | 16.83 | 17.08 | 5,309 | +0.25(+1.46%) |
Aug 19, 2010 | 16.35 | 17.29 | 16.35 | 16.84 | 2,517 | +0.50(+3.08%) |
Aug 18, 2010 | 16.59 | 16.59 | 16.32 | 16.33 | 3,199 | -0.18(-1.10%) |
Aug 16, 2010 | 16.24 | 16.52 | 16.52 | 16.52 | 15,963 | -0.30(-1.79%) |
Aug 13, 2010 | 16.85 | 17.19 | 16.82 | 16.82 | 2,048 | +0.12(+0.73%) |
Aug 11, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 118 | -0.50(-2.90%) |
Aug 10, 2010 | 17.34 | 17.36 | 17.19 | 17.19 | 886 | -0.03(-0.20%) |
Aug 09, 2010 | 17.21 | 17.24 | 17.21 | 17.23 | 709 | +0.07(+0.39%) |
Aug 06, 2010 | 16.96 | 17.16 | 16.88 | 17.16 | 8,237 | +0.03(+0.20%) |
Aug 05, 2010 | 16.79 | 17.12 | 16.35 | 17.12 | 4,060 | +0.30(+1.81%) |
Aug 04, 2010 | 16.37 | 16.85 | 16.36 | 16.82 | 8,595 | +0.32(+1.95%) |
Aug 03, 2010 | 16.01 | 16.76 | 16.01 | 16.50 | 5,557 | -0.43(-2.55%) |
Aug 02, 2010 | 17.43 | 17.44 | 16.91 | 16.93 | 10,122 | -0.68(-3.89%) |
Jul 30, 2010 | 18.27 | 18.27 | 17.61 | 17.61 | 827 | -0.25(-1.37%) |
Jul 29, 2010 | 17.77 | 17.86 | 17.68 | 17.86 | 4,848 | +0.03(+0.19%) |
Jul 28, 2010 | 17.76 | 18.01 | 17.76 | 17.83 | 967 | +0.07(+0.38%) |
Jul 27, 2010 | 17.61 | 17.78 | 17.61 | 17.76 | 591 | +0.14(+0.77%) |
Jul 26, 2010 | 18.38 | 18.38 | 17.27 | 17.62 | 1,773 | +0.68(+4.04%) |
Jul 23, 2010 | 16.94 | 16.94 | 16.94 | 16.94 | 118 | +0.01(+0.05%) |
Jul 22, 2010 | 16.63 | 16.93 | 16.63 | 16.93 | 2,504 | +0.29(+1.77%) |
Jul 21, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 118 | -0.19(-1.15%) |
Jul 20, 2010 | 16.91 | 16.96 | 16.66 | 16.83 | 2,128 | -0.09(-0.55%) |
Jul 19, 2010 | 16.71 | 17.00 | 16.70 | 16.92 | 2,128 | +0.14(+0.81%) |
Jul 16, 2010 | 16.70 | 16.79 | 16.70 | 16.79 | 591 | -0.05(-0.30%) |
Jul 15, 2010 | 16.73 | 16.84 | 16.73 | 16.84 | 354 | +0.14(+0.81%) |
Jul 13, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.55(-3.19%) |
Jul 12, 2010 | 18.31 | 18.31 | 16.49 | 17.25 | 1,662 | -0.41(-2.30%) |
Jul 09, 2010 | 17.89 | 17.89 | 17.21 | 17.66 | 5,914 | -0.38(-2.11%) |
Jul 08, 2010 | 18.34 | 18.34 | 17.77 | 18.04 | 1,655 | +0.27(+1.52%) |
Jul 07, 2010 | 17.84 | 17.84 | 17.76 | 17.77 | 1,892 | -0.39(-2.14%) |
Jul 06, 2010 | 18.60 | 18.60 | 18.07 | 18.16 | 3,429 | -0.02(-0.09%) |
Jul 02, 2010 | 17.76 | 18.48 | 17.76 | 18.17 | 14,727 | +0.39(+2.19%) |