Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.34 | 17.46 | 16.83 | 16.98 | 58,441 | -0.22(-1.28%) |
Sep 29, 2010 | 17.51 | 17.73 | 17.12 | 17.20 | 65,528 | -0.31(-1.79%) |
Sep 28, 2010 | 17.23 | 17.55 | 16.96 | 17.51 | 89,101 | +0.37(+2.15%) |
Sep 27, 2010 | 16.96 | 17.26 | 16.90 | 17.14 | 209,877 | +0.23(+1.39%) |
Sep 24, 2010 | 16.61 | 16.91 | 16.51 | 16.91 | 37,869 | +0.45(+2.76%) |
Sep 23, 2010 | 16.45 | 16.73 | 16.34 | 16.45 | 35,814 | -0.14(-0.85%) |
Sep 22, 2010 | 16.92 | 17.02 | 16.42 | 16.60 | 33,795 | -0.44(-2.57%) |
Sep 21, 2010 | 17.15 | 17.28 | 16.88 | 17.03 | 58,252 | -0.18(-1.05%) |
Sep 20, 2010 | 16.72 | 17.23 | 16.17 | 17.21 | 69,063 | +0.48(+2.85%) |
Sep 17, 2010 | 16.67 | 16.79 | 16.42 | 16.74 | 98,310 | -0.03(-0.19%) |
Sep 15, 2010 | 16.35 | 16.85 | 16.35 | 16.77 | 88,188 | +0.40(+2.44%) |
Sep 14, 2010 | 16.42 | 16.57 | 16.35 | 16.37 | 101,376 | -0.05(-0.33%) |
Sep 13, 2010 | 16.02 | 16.44 | 15.84 | 16.42 | 98,467 | +0.59(+3.71%) |
Sep 10, 2010 | 15.70 | 16.01 | 15.70 | 15.84 | 51,549 | +0.11(+0.70%) |
Sep 09, 2010 | 15.28 | 15.78 | 15.28 | 15.73 | 83,671 | +0.59(+3.88%) |
Sep 08, 2010 | 15.33 | 15.44 | 15.07 | 15.14 | 31,940 | -0.11(-0.72%) |
Sep 07, 2010 | 15.44 | 15.44 | 15.13 | 15.25 | 55,337 | -0.16(-1.07%) |
Sep 03, 2010 | 15.58 | 15.58 | 15.23 | 15.41 | 25,845 | -0.05(-0.35%) |
Sep 02, 2010 | 14.94 | 15.52 | 14.68 | 15.47 | 68,438 | +0.48(+3.19%) |
Sep 01, 2010 | 15.43 | 15.66 | 14.94 | 14.99 | 152,331 | -0.38(-2.50%) |
Aug 31, 2010 | 15.43 | 15.57 | 15.12 | 15.37 | 52,226 | -0.02(-0.10%) |
Aug 30, 2010 | 15.80 | 15.80 | 15.37 | 15.39 | 39,879 | -0.42(-2.63%) |
Aug 27, 2010 | 15.23 | 15.86 | 15.10 | 15.80 | 41,602 | +0.77(+5.10%) |
Aug 26, 2010 | 15.23 | 15.37 | 14.98 | 15.04 | 45,648 | -0.18(-1.18%) |
Aug 25, 2010 | 15.19 | 15.27 | 14.97 | 15.22 | 49,364 | -0.04(-0.26%) |
Aug 24, 2010 | 15.16 | 15.37 | 14.88 | 15.26 | 54,493 | -0.05(-0.36%) |
Aug 23, 2010 | 15.60 | 15.60 | 15.11 | 15.31 | 60,148 | -0.25(-1.61%) |
Aug 20, 2010 | 15.66 | 15.87 | 15.06 | 15.56 | 103,966 | -0.17(-1.10%) |
Aug 19, 2010 | 16.16 | 16.24 | 15.69 | 15.73 | 55,579 | -0.54(-3.32%) |
Aug 18, 2010 | 16.45 | 16.45 | 16.13 | 16.27 | 47,151 | -0.16(-0.95%) |
Aug 17, 2010 | 16.78 | 16.78 | 16.37 | 16.43 | 104,725 | -0.24(-1.46%) |
Aug 16, 2010 | 16.49 | 16.74 | 16.16 | 16.67 | 70,906 | +0.16(+1.00%) |
Aug 13, 2010 | 16.71 | 16.94 | 16.29 | 16.51 | 83,561 | -0.13(-0.80%) |
Aug 12, 2010 | 16.20 | 16.73 | 16.20 | 16.64 | 68,604 | +0.24(+1.48%) |
Aug 11, 2010 | 16.16 | 16.54 | 16.16 | 16.40 | 103,364 | -0.09(-0.52%) |
Aug 10, 2010 | 16.19 | 16.64 | 16.19 | 16.49 | 65,305 | +0.11(+0.67%) |
Aug 09, 2010 | 16.14 | 16.45 | 15.86 | 16.38 | 54,499 | +0.31(+1.95%) |
Aug 06, 2010 | 15.89 | 16.14 | 15.80 | 16.06 | 33,233 | +0.06(+0.39%) |
Aug 05, 2010 | 16.31 | 16.48 | 16.00 | 16.00 | 59,047 | -0.46(-2.81%) |
Aug 04, 2010 | 16.27 | 16.53 | 16.25 | 16.46 | 18,781 | +0.24(+1.50%) |
Aug 03, 2010 | 16.47 | 16.68 | 16.21 | 16.22 | 60,586 | -0.36(-2.17%) |
Aug 02, 2010 | 16.83 | 16.83 | 16.23 | 16.58 | 60,527 | +0.04(+0.24%) |
Jul 30, 2010 | 16.20 | 16.65 | 15.98 | 16.54 | 59,541 | +0.07(+0.43%) |
Jul 29, 2010 | 16.82 | 16.82 | 16.31 | 16.47 | 63,392 | -0.18(-1.08%) |
Jul 28, 2010 | 16.84 | 16.84 | 16.48 | 16.65 | 49,680 | -0.24(-1.44%) |
Jul 27, 2010 | 16.83 | 16.96 | 16.64 | 16.89 | 80,244 | +0.09(+0.56%) |
Jul 26, 2010 | 16.68 | 16.83 | 16.48 | 16.80 | 80,632 | +0.12(+0.70%) |
Jul 23, 2010 | 16.18 | 16.71 | 16.09 | 16.68 | 135,221 | +0.29(+1.77%) |
Jul 22, 2010 | 15.69 | 16.41 | 15.52 | 16.39 | 164,425 | +0.94(+6.08%) |
Jul 21, 2010 | 15.81 | 15.81 | 15.44 | 15.45 | 55,989 | -0.28(-1.79%) |
Jul 20, 2010 | 15.26 | 15.74 | 15.26 | 15.73 | 55,351 | +0.27(+1.77%) |
Jul 19, 2010 | 15.33 | 15.61 | 15.26 | 15.46 | 66,388 | +0.11(+0.71%) |
Jul 16, 2010 | 15.51 | 15.66 | 15.23 | 15.35 | 185,661 | -0.27(-1.70%) |
Jul 15, 2010 | 15.75 | 15.81 | 15.49 | 15.62 | 53,430 | -0.10(-0.65%) |
Jul 14, 2010 | 15.54 | 15.75 | 15.37 | 15.72 | 113,013 | +0.09(+0.60%) |
Jul 13, 2010 | 15.04 | 15.65 | 14.92 | 15.62 | 116,162 | +0.74(+5.00%) |
Jul 12, 2010 | 14.62 | 14.96 | 14.44 | 14.88 | 131,338 | +0.17(+1.17%) |
Jul 09, 2010 | 14.50 | 14.77 | 14.39 | 14.71 | 69,193 | +0.13(+0.91%) |
Jul 08, 2010 | 14.62 | 14.62 | 14.24 | 14.57 | 82,860 | +0.02(+0.16%) |
Jul 07, 2010 | 14.68 | 14.68 | 14.39 | 14.55 | 65,839 | -0.03(-0.21%) |
Jul 06, 2010 | 15.02 | 15.19 | 14.47 | 14.58 | 59,550 | -0.31(-2.05%) |
Jul 02, 2010 | 14.88 | 15.08 | 14.76 | 14.89 | 75,615 | +0.05(+0.32%) |