Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.91 | 17.08 | 16.72 | 16.91 | 745,366 | -0.11(-0.63%) |
Sep 29, 2010 | 16.99 | 17.02 | 16.85 | 17.02 | 293,129 | +0.00(+0.00%) |
Sep 28, 2010 | 17.00 | 17.13 | 16.61 | 17.02 | 2,226 | +0.03(+0.15%) |
Sep 27, 2010 | 17.12 | 17.12 | 16.72 | 17.00 | 399,010 | -0.17(-0.99%) |
Sep 24, 2010 | 16.85 | 17.20 | 16.70 | 17.17 | 293,543 | +0.58(+3.49%) |
Sep 23, 2010 | 16.57 | 16.99 | 16.53 | 16.59 | 9,381 | -0.19(-1.12%) |
Sep 22, 2010 | 16.70 | 16.84 | 16.60 | 16.78 | 281,770 | -0.01(-0.05%) |
Sep 21, 2010 | 17.02 | 17.06 | 16.73 | 16.78 | 2,459 | -0.31(-1.79%) |
Sep 20, 2010 | 16.49 | 17.16 | 16.30 | 17.09 | 405,650 | +0.65(+3.93%) |
Sep 17, 2010 | 16.44 | 16.61 | 16.17 | 16.44 | 368,837 | +0.12(+0.73%) |
Sep 15, 2010 | 16.32 | 16.40 | 15.98 | 16.32 | 501,040 | -0.08(-0.47%) |
Sep 14, 2010 | 16.83 | 17.12 | 16.26 | 16.40 | 974 | -1.47(-8.24%) |
Sep 13, 2010 | 17.65 | 18.05 | 17.48 | 17.87 | 463,114 | +0.43(+2.44%) |
Sep 10, 2010 | 17.38 | 17.63 | 17.22 | 17.45 | 164,820 | +0.09(+0.54%) |
Sep 09, 2010 | 17.69 | 17.77 | 17.13 | 17.35 | 1,910 | -0.09(-0.54%) |
Sep 08, 2010 | 17.29 | 17.66 | 17.28 | 17.45 | 142,761 | +0.23(+1.33%) |
Sep 07, 2010 | 17.49 | 17.50 | 17.16 | 17.22 | 2,964 | -0.32(-1.84%) |
Sep 03, 2010 | 17.33 | 17.56 | 17.23 | 17.54 | 215,003 | +0.49(+2.90%) |
Sep 02, 2010 | 16.95 | 17.12 | 16.67 | 17.05 | 2,678 | +0.02(+0.10%) |
Sep 01, 2010 | 16.50 | 17.04 | 16.15 | 17.03 | 438,301 | +0.83(+5.15%) |
Aug 31, 2010 | 16.19 | 16.47 | 16.06 | 16.20 | 5,195 | -0.05(-0.31%) |
Aug 30, 2010 | 16.64 | 16.66 | 16.22 | 16.25 | 238,941 | -0.44(-2.65%) |
Aug 27, 2010 | 16.13 | 16.71 | 16.02 | 16.69 | 244,792 | +0.49(+2.99%) |
Aug 26, 2010 | 16.47 | 16.67 | 16.13 | 16.20 | 1,416 | -0.18(-1.09%) |
Aug 25, 2010 | 15.95 | 16.44 | 15.86 | 16.38 | 1,748 | +0.21(+1.32%) |
Aug 24, 2010 | 16.09 | 16.50 | 15.98 | 16.17 | 5,886 | -0.11(-0.68%) |
Aug 23, 2010 | 16.63 | 16.72 | 16.27 | 16.28 | 308,364 | -0.19(-1.14%) |
Aug 20, 2010 | 16.24 | 16.50 | 16.14 | 16.47 | 218,743 | +0.10(+0.62%) |
Aug 19, 2010 | 17.00 | 17.06 | 16.28 | 16.37 | 2,596 | -0.73(-4.28%) |
Aug 18, 2010 | 16.99 | 17.34 | 16.83 | 17.10 | 20,128 | +0.04(+0.25%) |
Aug 17, 2010 | 16.90 | 17.29 | 16.82 | 17.06 | 4,142 | +0.43(+2.56%) |
Aug 16, 2010 | 16.59 | 16.89 | 16.50 | 16.63 | 214,437 | +0.01(+0.05%) |
Aug 13, 2010 | 16.62 | 16.95 | 16.60 | 16.62 | 199,408 | -0.37(-2.15%) |
Aug 12, 2010 | 16.54 | 17.13 | 16.51 | 16.99 | 353,344 | +0.06(+0.35%) |
Aug 11, 2010 | 17.15 | 17.31 | 16.78 | 16.93 | 5,494 | -0.67(-3.82%) |
Aug 10, 2010 | 17.96 | 17.98 | 17.36 | 17.60 | 2,628 | -0.64(-3.50%) |
Aug 09, 2010 | 18.09 | 18.26 | 17.88 | 18.24 | 135,835 | +0.29(+1.61%) |
Aug 06, 2010 | 17.95 | 17.98 | 17.58 | 17.95 | 274,591 | +0.05(+0.29%) |
Aug 05, 2010 | 17.96 | 18.34 | 17.89 | 17.90 | 106,052 | -0.20(-1.13%) |
Aug 04, 2010 | 17.96 | 18.15 | 17.93 | 18.10 | 596 | +0.21(+1.19%) |
Aug 03, 2010 | 17.90 | 18.26 | 17.75 | 17.89 | 981 | -0.16(-0.90%) |
Aug 02, 2010 | 17.72 | 18.10 | 17.54 | 18.05 | 334,610 | +0.66(+3.77%) |
Jul 30, 2010 | 17.40 | 17.63 | 17.12 | 17.40 | 168,723 | -0.08(-0.44%) |
Jul 29, 2010 | 17.62 | 17.92 | 17.08 | 17.47 | 1,606 | -0.02(-0.10%) |
Jul 28, 2010 | 17.49 | 17.98 | 17.46 | 17.49 | 2,036 | -0.35(-1.96%) |
Jul 27, 2010 | 17.98 | 18.31 | 17.80 | 17.84 | 538 | +0.05(+0.29%) |
Jul 26, 2010 | 17.87 | 18.07 | 17.69 | 17.79 | 391,507 | -0.02(-0.10%) |
Jul 23, 2010 | 17.12 | 17.83 | 17.06 | 17.80 | 285,542 | +0.57(+3.31%) |
Jul 22, 2010 | 16.95 | 17.34 | 16.78 | 17.23 | 1,213 | +0.60(+3.63%) |
Jul 21, 2010 | 16.89 | 16.97 | 16.55 | 16.63 | 220,998 | -0.15(-0.91%) |
Jul 20, 2010 | 16.11 | 16.79 | 16.10 | 16.78 | 668 | +0.42(+2.55%) |
Jul 19, 2010 | 16.41 | 16.51 | 16.08 | 16.37 | 172,931 | +0.05(+0.31%) |
Jul 16, 2010 | 16.32 | 16.81 | 16.26 | 16.32 | 470,078 | -0.64(-3.75%) |
Jul 15, 2010 | 17.01 | 17.07 | 16.54 | 16.95 | 299,911 | -0.06(-0.35%) |
Jul 14, 2010 | 17.17 | 17.24 | 16.84 | 17.01 | 5,302 | -0.28(-1.62%) |
Jul 13, 2010 | 17.29 | 17.35 | 16.78 | 17.29 | 6,005 | +0.59(+3.50%) |
Jul 12, 2010 | 17.07 | 17.18 | 16.54 | 16.71 | 256,287 | -0.40(-2.33%) |
Jul 09, 2010 | 17.10 | 17.18 | 16.78 | 17.10 | 178,232 | +0.19(+1.15%) |
Jul 08, 2010 | 16.91 | 16.93 | 16.56 | 16.91 | 2,257 | +0.24(+1.42%) |
Jul 07, 2010 | 15.98 | 16.68 | 15.94 | 16.67 | 446,440 | +0.82(+5.19%) |
Jul 06, 2010 | 15.85 | 16.63 | 15.66 | 15.85 | 3,931 | -0.30(-1.84%) |
Jul 02, 2010 | 16.15 | 16.33 | 16.04 | 16.15 | 367,615 | -0.07(-0.42%) |