Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.37 | 19.75 | 19.06 | 19.37 | 258,743 | -0.07(-0.34%) |
Sep 29, 2010 | 19.36 | 19.54 | 19.20 | 19.43 | 235,513 | -0.08(-0.40%) |
Sep 28, 2010 | 19.62 | 19.64 | 18.93 | 19.51 | 302 | +0.02(+0.10%) |
Sep 27, 2010 | 19.51 | 19.58 | 19.00 | 19.49 | 196,182 | -0.04(-0.20%) |
Sep 24, 2010 | 19.01 | 19.57 | 18.82 | 19.53 | 197,230 | +0.92(+4.93%) |
Sep 23, 2010 | 18.61 | 19.13 | 18.52 | 18.61 | 35,295 | -0.42(-2.23%) |
Sep 22, 2010 | 19.25 | 19.54 | 18.75 | 19.04 | 297,478 | -0.31(-1.58%) |
Sep 21, 2010 | 19.35 | 19.99 | 19.24 | 19.34 | 572,308 | +0.05(+0.26%) |
Sep 20, 2010 | 18.52 | 19.35 | 18.01 | 19.30 | 482,280 | +1.02(+5.56%) |
Sep 17, 2010 | 18.28 | 18.40 | 17.87 | 18.28 | 394,075 | -0.64(-3.39%) |
Sep 15, 2010 | 19.01 | 19.21 | 18.67 | 18.92 | 289,922 | -0.24(-1.24%) |
Sep 14, 2010 | 19.27 | 19.61 | 19.05 | 19.16 | 506 | -0.13(-0.67%) |
Sep 13, 2010 | 19.00 | 19.32 | 18.75 | 19.29 | 300,769 | +0.58(+3.11%) |
Sep 10, 2010 | 18.76 | 18.92 | 18.53 | 18.70 | 250,147 | +0.07(+0.37%) |
Sep 09, 2010 | 19.10 | 19.25 | 18.36 | 18.63 | 344,784 | -0.09(-0.47%) |
Sep 08, 2010 | 18.84 | 19.17 | 18.56 | 18.72 | 217,849 | +0.01(+0.05%) |
Sep 07, 2010 | 19.18 | 19.18 | 18.64 | 18.71 | 1,023 | -0.49(-2.57%) |
Sep 03, 2010 | 19.04 | 19.39 | 18.66 | 19.21 | 272,690 | +0.48(+2.58%) |
Sep 02, 2010 | 18.54 | 18.83 | 18.37 | 18.72 | 936 | +0.13(+0.69%) |
Sep 01, 2010 | 18.02 | 18.61 | 17.77 | 18.59 | 409,494 | +1.04(+5.90%) |
Aug 31, 2010 | 17.54 | 17.80 | 16.85 | 17.56 | 5,515 | +0.38(+2.18%) |
Aug 30, 2010 | 17.43 | 17.61 | 17.14 | 17.18 | 351,748 | -0.03(-0.17%) |
Aug 27, 2010 | 17.59 | 17.65 | 16.81 | 17.21 | 469,952 | +0.15(+0.87%) |
Aug 26, 2010 | 17.49 | 17.54 | 16.88 | 17.06 | 717 | -0.38(-2.15%) |
Aug 25, 2010 | 16.53 | 17.48 | 16.39 | 17.44 | 710 | +0.79(+4.74%) |
Aug 24, 2010 | 15.90 | 16.91 | 15.55 | 16.65 | 2,884 | +0.48(+2.99%) |
Aug 23, 2010 | 17.03 | 17.16 | 16.17 | 16.17 | 267,406 | -0.76(-4.49%) |
Aug 20, 2010 | 17.14 | 17.14 | 16.71 | 16.93 | 190,971 | -0.29(-1.66%) |
Aug 19, 2010 | 17.56 | 17.56 | 16.73 | 17.21 | 2,479 | -0.45(-2.57%) |
Aug 18, 2010 | 16.89 | 17.85 | 16.72 | 17.67 | 11,126 | +0.86(+5.11%) |
Aug 17, 2010 | 16.31 | 17.03 | 16.07 | 16.81 | 1,712 | +0.79(+4.93%) |
Aug 16, 2010 | 16.05 | 16.42 | 15.90 | 16.02 | 191,488 | -0.19(-1.16%) |
Aug 13, 2010 | 16.21 | 16.66 | 16.04 | 16.21 | 240,558 | -0.16(-0.97%) |
Aug 12, 2010 | 16.40 | 16.86 | 16.24 | 16.36 | 428 | -0.38(-2.24%) |
Aug 11, 2010 | 16.92 | 17.29 | 16.66 | 16.74 | 3,108 | -0.82(-4.67%) |
Aug 10, 2010 | 17.87 | 18.00 | 17.23 | 17.56 | 434,676 | -0.55(-3.05%) |
Aug 09, 2010 | 17.35 | 18.11 | 17.35 | 18.11 | 677,402 | +1.15(+6.81%) |
Aug 06, 2010 | 16.96 | 17.00 | 16.45 | 16.96 | 258,361 | +0.20(+1.18%) |
Aug 05, 2010 | 16.97 | 17.09 | 16.53 | 16.76 | 263,305 | -0.44(-2.58%) |
Aug 04, 2010 | 17.19 | 17.43 | 16.98 | 17.20 | 341,381 | +0.19(+1.10%) |
Aug 03, 2010 | 17.69 | 17.69 | 16.95 | 17.02 | 291,035 | -0.74(-4.17%) |
Aug 02, 2010 | 17.56 | 17.90 | 17.19 | 17.76 | 339,471 | +0.40(+2.33%) |
Jul 30, 2010 | 17.35 | 17.86 | 16.46 | 17.35 | 485,736 | +0.40(+2.39%) |
Jul 29, 2010 | 16.94 | 17.18 | 16.49 | 16.95 | 512,183 | +0.33(+1.96%) |
Jul 28, 2010 | 16.62 | 18.07 | 16.41 | 16.62 | 1,152 | -1.12(-6.29%) |
Jul 27, 2010 | 18.19 | 18.19 | 17.56 | 17.74 | 607 | -0.23(-1.26%) |
Jul 26, 2010 | 17.37 | 18.04 | 17.27 | 17.96 | 336,888 | +0.61(+3.53%) |
Jul 23, 2010 | 16.57 | 17.36 | 16.30 | 17.35 | 328,029 | +0.63(+3.78%) |
Jul 22, 2010 | 16.15 | 16.76 | 15.91 | 16.72 | 348,433 | +0.88(+5.55%) |
Jul 21, 2010 | 16.72 | 16.73 | 15.82 | 15.84 | 325,464 | -0.53(-3.25%) |
Jul 20, 2010 | 14.99 | 16.41 | 14.99 | 16.37 | 437,506 | +1.07(+6.96%) |
Jul 19, 2010 | 15.59 | 15.67 | 15.07 | 15.31 | 327,471 | -0.29(-1.84%) |
Jul 16, 2010 | 15.59 | 16.56 | 15.48 | 15.59 | 572,111 | -1.09(-6.51%) |
Jul 15, 2010 | 16.28 | 16.76 | 15.84 | 16.68 | 836,099 | +0.39(+2.42%) |
Jul 14, 2010 | 17.00 | 17.00 | 16.06 | 16.28 | 494,572 | -0.92(-5.34%) |
Jul 13, 2010 | 17.20 | 17.31 | 16.49 | 17.20 | 2,815 | +1.24(+7.79%) |
Jul 12, 2010 | 16.64 | 16.64 | 15.84 | 15.96 | 779,906 | -0.68(-4.09%) |
Jul 09, 2010 | 16.64 | 16.66 | 15.76 | 16.64 | 315,890 | +0.81(+5.11%) |
Jul 08, 2010 | 15.83 | 16.15 | 15.50 | 15.83 | 856 | +0.10(+0.63%) |
Jul 07, 2010 | 15.55 | 15.84 | 15.36 | 15.73 | 779,379 | +0.26(+1.66%) |
Jul 06, 2010 | 15.48 | 16.42 | 15.39 | 15.48 | 1,581 | -0.44(-2.79%) |
Jul 02, 2010 | 15.92 | 16.10 | 15.67 | 15.92 | 435,129 | +0.00(+0.00%) |