Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.54 | 21.61 | 20.65 | 21.16 | 167,192 | -0.18(-0.84%) |
Sep 29, 2010 | 20.83 | 21.64 | 20.80 | 21.34 | 140,499 | +0.37(+1.76%) |
Sep 28, 2010 | 20.66 | 21.04 | 20.16 | 20.97 | 182,243 | +0.37(+1.80%) |
Sep 27, 2010 | 20.63 | 20.82 | 20.25 | 20.60 | 150,066 | -0.04(-0.19%) |
Sep 24, 2010 | 19.99 | 20.76 | 19.95 | 20.64 | 215,176 | +0.96(+4.88%) |
Sep 23, 2010 | 20.77 | 20.93 | 19.59 | 19.68 | 412,566 | -1.32(-6.29%) |
Sep 22, 2010 | 20.43 | 21.12 | 20.43 | 21.00 | 326,907 | +0.48(+2.34%) |
Sep 21, 2010 | 20.38 | 20.93 | 19.94 | 20.52 | 199,610 | +0.07(+0.34%) |
Sep 20, 2010 | 20.02 | 20.59 | 19.95 | 20.45 | 255,321 | +0.44(+2.20%) |
Sep 17, 2010 | 19.98 | 20.49 | 19.50 | 20.01 | 407,697 | +0.14(+0.70%) |
Sep 15, 2010 | 20.08 | 20.63 | 19.58 | 19.87 | 429,729 | -0.33(-1.63%) |
Sep 14, 2010 | 18.98 | 20.66 | 18.85 | 20.20 | 1,431,014 | +2.79(+16.03%) |
Sep 13, 2010 | 16.88 | 17.44 | 16.79 | 17.41 | 178,739 | +0.67(+4.00%) |
Sep 10, 2010 | 16.19 | 16.92 | 16.00 | 16.74 | 187,703 | +0.55(+3.40%) |
Sep 09, 2010 | 16.72 | 16.72 | 16.10 | 16.19 | 115,485 | -0.31(-1.88%) |
Sep 08, 2010 | 16.38 | 16.81 | 16.31 | 16.50 | 156,442 | +0.20(+1.23%) |
Sep 07, 2010 | 16.80 | 16.93 | 16.18 | 16.30 | 159,196 | -0.64(-3.78%) |
Sep 03, 2010 | 17.04 | 17.16 | 16.65 | 16.94 | 188,664 | +0.13(+0.77%) |
Sep 02, 2010 | 17.45 | 17.48 | 16.64 | 16.81 | 418,314 | +0.81(+5.06%) |
Sep 01, 2010 | 15.11 | 16.10 | 15.00 | 16.00 | 331,372 | +1.16(+7.82%) |
Aug 31, 2010 | 15.03 | 15.45 | 14.78 | 14.84 | 232,892 | -0.26(-1.72%) |
Aug 30, 2010 | 15.56 | 15.93 | 15.09 | 15.10 | 176,314 | -0.57(-3.64%) |
Aug 27, 2010 | 15.47 | 15.91 | 15.00 | 15.67 | 223,684 | +0.36(+2.35%) |
Aug 26, 2010 | 15.58 | 15.81 | 15.24 | 15.31 | 128,318 | -0.21(-1.35%) |
Aug 25, 2010 | 14.81 | 15.62 | 14.44 | 15.52 | 276,430 | +0.55(+3.67%) |
Aug 24, 2010 | 15.78 | 15.78 | 14.94 | 14.97 | 338,113 | -0.94(-5.91%) |
Aug 23, 2010 | 15.90 | 16.63 | 15.66 | 15.91 | 254,345 | +0.17(+1.08%) |
Aug 20, 2010 | 16.45 | 16.47 | 15.18 | 15.74 | 374,968 | -0.21(-1.32%) |
Aug 19, 2010 | 16.46 | 16.91 | 15.77 | 15.95 | 334,136 | -0.53(-3.22%) |
Aug 18, 2010 | 16.25 | 16.71 | 16.15 | 16.48 | 361,256 | +0.20(+1.23%) |
Aug 17, 2010 | 16.75 | 16.75 | 16.27 | 16.28 | 288,766 | -0.25(-1.51%) |
Aug 16, 2010 | 16.20 | 16.82 | 16.04 | 16.53 | 196,816 | +0.19(+1.16%) |
Aug 13, 2010 | 16.74 | 16.98 | 16.28 | 16.34 | 148,899 | -0.51(-3.03%) |
Aug 12, 2010 | 16.07 | 16.91 | 16.07 | 16.85 | 213,564 | +0.58(+3.56%) |
Aug 11, 2010 | 16.35 | 16.61 | 16.12 | 16.27 | 202,448 | -0.45(-2.69%) |
Aug 10, 2010 | 16.97 | 17.03 | 16.51 | 16.72 | 228,677 | -0.43(-2.51%) |
Aug 09, 2010 | 17.19 | 17.27 | 16.93 | 17.15 | 319,208 | +0.18(+1.06%) |
Aug 06, 2010 | 17.29 | 17.61 | 16.90 | 16.97 | 251,392 | -0.39(-2.25%) |
Aug 05, 2010 | 18.27 | 18.37 | 17.18 | 17.36 | 321,260 | -0.67(-3.72%) |
Aug 04, 2010 | 17.90 | 18.22 | 17.81 | 18.03 | 405,405 | +0.19(+1.07%) |
Aug 03, 2010 | 18.56 | 18.70 | 17.81 | 17.84 | 271,973 | -0.77(-4.14%) |
Aug 02, 2010 | 18.68 | 19.42 | 18.47 | 18.61 | 304,198 | +0.31(+1.69%) |
Jul 30, 2010 | 18.23 | 18.56 | 17.88 | 18.30 | 445,551 | -0.29(-1.56%) |
Jul 29, 2010 | 18.63 | 18.79 | 17.89 | 18.59 | 117,316 | +0.05(+0.27%) |
Jul 28, 2010 | 19.40 | 19.53 | 18.40 | 18.54 | 166,796 | -0.97(-4.97%) |
Jul 27, 2010 | 19.78 | 19.79 | 19.42 | 19.51 | 128,879 | -0.21(-1.06%) |
Jul 26, 2010 | 19.44 | 19.75 | 19.15 | 19.72 | 152,319 | +0.43(+2.23%) |
Jul 23, 2010 | 18.68 | 19.39 | 18.25 | 19.29 | 158,766 | +0.48(+2.55%) |
Jul 22, 2010 | 18.22 | 18.89 | 17.85 | 18.81 | 278,058 | +0.82(+4.56%) |
Jul 21, 2010 | 17.66 | 18.40 | 17.46 | 17.99 | 253,896 | +0.39(+2.22%) |
Jul 20, 2010 | 16.80 | 17.63 | 16.50 | 17.60 | 199,650 | +0.53(+3.10%) |
Jul 19, 2010 | 17.11 | 17.98 | 16.34 | 17.07 | 222,669 | -0.01(-0.06%) |
Jul 16, 2010 | 18.01 | 18.34 | 17.02 | 17.08 | 304,342 | -1.13(-6.21%) |
Jul 15, 2010 | 18.62 | 18.72 | 17.83 | 18.21 | 154,403 | -0.44(-2.36%) |
Jul 14, 2010 | 19.02 | 19.02 | 18.24 | 18.65 | 157,515 | -0.40(-2.10%) |
Jul 13, 2010 | 18.40 | 19.16 | 18.40 | 19.05 | 201,190 | +0.81(+4.44%) |
Jul 12, 2010 | 17.73 | 18.48 | 17.56 | 18.24 | 329,239 | +0.49(+2.76%) |
Jul 09, 2010 | 17.94 | 17.94 | 17.30 | 17.75 | 279,459 | -0.11(-0.62%) |
Jul 08, 2010 | 17.49 | 18.06 | 17.33 | 17.86 | 573,877 | +0.60(+3.48%) |
Jul 07, 2010 | 16.45 | 17.37 | 16.31 | 17.26 | 382,589 | +0.83(+5.05%) |
Jul 06, 2010 | 16.66 | 17.00 | 16.01 | 16.43 | 447,762 | +0.03(+0.18%) |
Jul 02, 2010 | 16.59 | 16.78 | 16.23 | 16.40 | 147,202 | -0.03(-0.18%) |