Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.21 | 20.31 | 19.81 | 19.83 | 5,907 | -0.15(-0.74%) |
Sep 29, 2010 | 19.97 | 19.98 | 19.97 | 19.98 | 705 | -0.11(-0.53%) |
Sep 28, 2010 | 19.85 | 20.08 | 19.57 | 20.08 | 3,763 | +0.17(+0.87%) |
Sep 27, 2010 | 19.61 | 19.97 | 19.61 | 19.91 | 4,675 | +0.32(+1.66%) |
Sep 24, 2010 | 19.44 | 19.58 | 19.44 | 19.58 | 5,141 | +0.54(+2.85%) |
Sep 23, 2010 | 19.15 | 19.15 | 19.04 | 19.04 | 1,994 | -0.19(-1.01%) |
Sep 22, 2010 | 19.61 | 19.61 | 19.24 | 19.24 | 13,264 | -0.26(-1.35%) |
Sep 21, 2010 | 19.33 | 19.50 | 19.31 | 19.50 | 14,816 | +0.03(+0.16%) |
Sep 20, 2010 | 19.24 | 19.47 | 19.22 | 19.47 | 20,208 | +0.69(+3.66%) |
Sep 17, 2010 | 18.78 | 18.78 | 18.64 | 18.78 | 5,183 | +0.20(+1.05%) |
Sep 15, 2010 | 18.53 | 18.66 | 18.53 | 18.59 | 8,811 | +0.10(+0.55%) |
Sep 14, 2010 | 18.56 | 18.60 | 18.48 | 18.48 | 51,835 | +0.09(+0.48%) |
Sep 13, 2010 | 18.45 | 18.63 | 18.39 | 18.39 | 4,634 | +0.18(+0.98%) |
Sep 10, 2010 | 18.26 | 18.28 | 18.22 | 18.22 | 1,943 | -0.00(-0.02%) |
Sep 09, 2010 | 18.25 | 18.28 | 18.10 | 18.22 | 21,287 | +0.34(+1.92%) |
Sep 08, 2010 | 18.00 | 18.02 | 17.88 | 17.88 | 15,503 | +0.04(+0.21%) |
Sep 07, 2010 | 18.06 | 18.06 | 17.64 | 17.84 | 33,457 | +0.00(+0.00%) |
Sep 03, 2010 | 17.66 | 17.84 | 17.56 | 17.84 | 3,199 | +0.34(+1.96%) |
Sep 02, 2010 | 17.41 | 17.51 | 17.41 | 17.49 | 12,452 | +0.20(+1.15%) |
Sep 01, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 591 | +0.56(+3.32%) |
Aug 31, 2010 | 16.24 | 16.74 | 16.24 | 16.74 | 3,265 | -0.02(-0.10%) |
Aug 27, 2010 | 16.48 | 16.76 | 16.76 | 16.76 | 2,591 | +0.22(+1.33%) |
Aug 25, 2010 | 16.05 | 16.54 | 16.54 | 16.54 | 15,786 | +0.17(+1.03%) |
Aug 24, 2010 | 16.13 | 16.37 | 16.06 | 16.37 | 4,651 | -0.03(-0.20%) |
Aug 23, 2010 | 16.90 | 16.90 | 16.40 | 16.40 | 4,476 | -0.11(-0.69%) |
Aug 20, 2010 | 16.79 | 16.79 | 16.42 | 16.51 | 5,890 | -0.35(-2.06%) |
Aug 19, 2010 | 16.79 | 16.86 | 16.76 | 16.86 | 10,744 | -0.52(-2.98%) |
Aug 18, 2010 | 17.38 | 17.38 | 17.38 | 17.38 | 942 | +0.33(+1.94%) |
Aug 17, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 2,591 | +0.31(+1.82%) |
Aug 16, 2010 | 16.34 | 16.74 | 16.34 | 16.74 | 10,812 | +0.12(+0.74%) |
Aug 13, 2010 | 16.62 | 16.74 | 16.60 | 16.62 | 5,890 | -0.16(-0.96%) |
Aug 12, 2010 | 16.31 | 16.78 | 16.31 | 16.78 | 3,772 | +0.08(+0.48%) |
Aug 11, 2010 | 16.73 | 16.75 | 16.70 | 16.70 | 2,945 | -0.76(-4.35%) |
Aug 10, 2010 | 17.27 | 17.50 | 17.27 | 17.46 | 7,775 | -0.07(-0.39%) |
Aug 09, 2010 | 17.42 | 17.54 | 17.42 | 17.53 | 3,831 | +0.12(+0.68%) |
Aug 06, 2010 | 17.41 | 17.53 | 17.15 | 17.41 | 753 | -0.29(-1.65%) |
Aug 05, 2010 | 17.55 | 17.74 | 17.55 | 17.70 | 8,366 | +0.24(+1.40%) |
Aug 04, 2010 | 17.48 | 17.48 | 17.46 | 17.46 | 577 | -0.18(-1.00%) |
Aug 03, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 235 | -0.24(-1.33%) |
Aug 02, 2010 | 17.63 | 17.87 | 17.63 | 17.87 | 3,197 | +0.65(+3.80%) |
Jul 29, 2010 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.08(+0.46%) |
Jul 27, 2010 | 17.11 | 17.14 | 17.14 | 17.14 | 4,476 | -0.12(-0.70%) |
Jul 26, 2010 | 17.26 | 17.26 | 17.26 | 17.26 | 235 | +0.41(+2.44%) |
Jul 23, 2010 | 16.32 | 16.90 | 16.32 | 16.85 | 10,265 | +0.72(+4.45%) |
Jul 22, 2010 | 16.13 | 16.13 | 16.13 | 16.13 | 706 | +0.52(+3.32%) |
Jul 21, 2010 | 15.83 | 15.83 | 15.61 | 15.61 | 4,947 | +0.12(+0.79%) |
Jul 19, 2010 | 15.28 | 15.49 | 15.49 | 15.49 | 706 | +0.04(+0.27%) |
Jul 16, 2010 | 15.45 | 15.56 | 15.45 | 15.45 | 471 | -0.59(-3.70%) |
Jul 15, 2010 | 16.04 | 16.04 | 16.04 | 16.04 | 636 | +0.07(+0.45%) |
Jul 14, 2010 | 15.91 | 15.98 | 15.91 | 15.97 | 2,638 | +0.58(+3.78%) |
Jul 12, 2010 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | -0.20(-1.25%) |
Jul 09, 2010 | 15.58 | 15.67 | 15.46 | 15.58 | 15,079 | +0.10(+0.66%) |
Jul 08, 2010 | 15.32 | 15.48 | 15.32 | 15.48 | 2,120 | +0.76(+5.15%) |
Jul 07, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 1,884 | +0.34(+2.34%) |
Jul 06, 2010 | 14.80 | 14.80 | 14.24 | 14.39 | 19,803 | -0.06(-0.44%) |
Jul 02, 2010 | 14.45 | 14.50 | 14.21 | 14.45 | 51,453 | +0.04(+0.27%) |