Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.07 | 18.15 | 17.87 | 17.95 | 743,443 | -0.02(-0.09%) |
Sep 29, 2010 | 18.05 | 18.05 | 17.92 | 17.97 | 476,981 | -0.06(-0.32%) |
Sep 28, 2010 | 17.99 | 18.05 | 17.79 | 18.02 | 923,190 | +0.04(+0.23%) |
Sep 27, 2010 | 17.86 | 18.05 | 17.85 | 17.98 | 449,211 | +0.10(+0.55%) |
Sep 24, 2010 | 17.75 | 17.89 | 17.72 | 17.88 | 439,439 | +0.29(+1.64%) |
Sep 23, 2010 | 17.56 | 17.74 | 17.49 | 17.60 | 412,415 | -0.08(-0.46%) |
Sep 22, 2010 | 17.69 | 17.85 | 17.61 | 17.68 | 1,433,093 | -0.10(-0.55%) |
Sep 21, 2010 | 17.80 | 17.88 | 17.64 | 17.78 | 847,540 | +0.03(+0.18%) |
Sep 20, 2010 | 17.54 | 17.78 | 17.53 | 17.74 | 2,006,087 | +0.28(+1.59%) |
Sep 17, 2010 | 17.46 | 17.47 | 17.34 | 17.46 | 574,498 | +0.04(+0.23%) |
Sep 15, 2010 | 17.28 | 17.44 | 17.19 | 17.42 | 456,639 | +0.13(+0.76%) |
Sep 14, 2010 | 17.35 | 17.37 | 17.23 | 17.29 | 660,228 | -0.07(-0.42%) |
Sep 13, 2010 | 17.41 | 17.41 | 17.26 | 17.37 | 1,143,346 | +0.16(+0.90%) |
Sep 10, 2010 | 17.21 | 17.25 | 17.13 | 17.21 | 275,462 | +0.03(+0.19%) |
Sep 09, 2010 | 17.19 | 17.22 | 17.09 | 17.18 | 2,235,648 | +0.14(+0.82%) |
Sep 08, 2010 | 17.02 | 17.10 | 16.98 | 17.04 | 1,689,915 | +0.09(+0.53%) |
Sep 07, 2010 | 17.01 | 17.02 | 16.87 | 16.95 | 780,613 | -0.10(-0.58%) |
Sep 03, 2010 | 17.02 | 17.07 | 16.83 | 17.05 | 2,598,630 | +0.16(+0.97%) |
Sep 02, 2010 | 16.85 | 16.88 | 16.74 | 16.88 | 694,764 | +0.09(+0.54%) |
Sep 01, 2010 | 16.61 | 16.79 | 16.54 | 16.79 | 538,382 | +0.39(+2.40%) |
Aug 31, 2010 | 16.39 | 16.48 | 16.16 | 16.40 | 720 | +0.14(+0.86%) |
Aug 30, 2010 | 16.48 | 16.48 | 16.24 | 16.26 | 221,636 | -0.20(-1.24%) |
Aug 27, 2010 | 16.47 | 16.50 | 16.19 | 16.47 | 704,673 | +0.16(+0.95%) |
Aug 26, 2010 | 16.36 | 16.46 | 16.25 | 16.31 | 388,299 | -0.02(-0.15%) |
Aug 25, 2010 | 16.07 | 16.37 | 16.07 | 16.33 | 1,609,541 | +0.12(+0.76%) |
Aug 24, 2010 | 16.13 | 16.29 | 16.03 | 16.21 | 958,534 | -0.10(-0.60%) |
Aug 23, 2010 | 16.55 | 16.56 | 16.29 | 16.31 | 479,209 | -0.11(-0.70%) |
Aug 20, 2010 | 16.42 | 16.47 | 16.25 | 16.42 | 364,373 | -0.07(-0.40%) |
Aug 19, 2010 | 16.69 | 16.73 | 16.43 | 16.49 | 368,849 | -0.29(-1.71%) |
Aug 18, 2010 | 16.63 | 16.85 | 16.58 | 16.78 | 798,170 | +0.08(+0.49%) |
Aug 17, 2010 | 16.60 | 16.75 | 16.54 | 16.69 | 1,603,816 | +0.23(+1.39%) |
Aug 16, 2010 | 16.38 | 16.47 | 16.24 | 16.47 | 603,923 | +0.07(+0.40%) |
Aug 13, 2010 | 16.38 | 16.49 | 16.35 | 16.40 | 305,898 | -0.06(-0.35%) |
Aug 12, 2010 | 16.15 | 16.50 | 16.15 | 16.46 | 1,360,152 | +0.09(+0.55%) |
Aug 11, 2010 | 16.47 | 16.55 | 16.37 | 16.37 | 464,426 | -0.43(-2.58%) |
Aug 10, 2010 | 16.73 | 16.85 | 16.65 | 16.80 | 639,423 | -0.09(-0.53%) |
Aug 09, 2010 | 16.82 | 16.90 | 16.77 | 16.89 | 165,629 | +0.12(+0.73%) |
Aug 06, 2010 | 16.77 | 16.87 | 16.62 | 16.77 | 329,068 | -0.16(-0.92%) |
Aug 05, 2010 | 16.76 | 16.96 | 16.76 | 16.92 | 1,260,291 | +0.04(+0.24%) |
Aug 04, 2010 | 16.92 | 16.92 | 16.73 | 16.88 | 706,588 | +0.06(+0.37%) |
Aug 03, 2010 | 16.87 | 16.98 | 16.78 | 16.82 | 604,430 | -0.16(-0.94%) |
Aug 02, 2010 | 16.96 | 17.01 | 16.85 | 16.98 | 1,313,112 | +0.33(+1.97%) |
Jul 30, 2010 | 16.65 | 16.74 | 16.40 | 16.65 | 400,931 | +0.03(+0.20%) |
Jul 29, 2010 | 16.72 | 16.78 | 16.47 | 16.62 | 365,075 | -0.02(-0.10%) |
Jul 28, 2010 | 16.62 | 16.79 | 16.60 | 16.64 | 383,348 | +0.02(+0.15%) |
Jul 27, 2010 | 16.74 | 16.78 | 16.56 | 16.61 | 656,881 | -0.11(-0.69%) |
Jul 26, 2010 | 16.57 | 16.73 | 16.51 | 16.73 | 396,459 | +0.22(+1.34%) |
Jul 23, 2010 | 16.20 | 16.51 | 16.20 | 16.51 | 465,854 | +0.26(+1.61%) |
Jul 22, 2010 | 16.04 | 16.28 | 16.01 | 16.24 | 472,757 | +0.38(+2.43%) |
Jul 21, 2010 | 16.11 | 16.11 | 15.83 | 15.86 | 852,402 | -0.12(-0.77%) |
Jul 20, 2010 | 15.60 | 16.01 | 15.60 | 15.98 | 386,212 | +0.20(+1.30%) |
Jul 19, 2010 | 15.69 | 15.85 | 15.69 | 15.78 | 307,689 | +0.09(+0.57%) |
Jul 16, 2010 | 15.69 | 16.02 | 15.66 | 15.69 | 259,509 | -0.31(-1.94%) |
Jul 15, 2010 | 16.11 | 16.11 | 15.88 | 16.00 | 1,265,806 | -0.06(-0.36%) |
Jul 14, 2010 | 16.04 | 16.08 | 15.94 | 16.06 | 270,009 | +0.02(+0.15%) |
Jul 13, 2010 | 15.95 | 16.06 | 15.92 | 16.03 | 499,623 | +0.26(+1.66%) |
Jul 12, 2010 | 15.83 | 15.86 | 15.70 | 15.77 | 849,512 | -0.06(-0.36%) |
Jul 09, 2010 | 15.83 | 15.89 | 15.74 | 15.83 | 2,825,296 | +0.00(+0.00%) |
Jul 08, 2010 | 15.77 | 15.84 | 15.65 | 15.83 | 656,683 | +0.21(+1.36%) |
Jul 07, 2010 | 15.28 | 15.63 | 15.25 | 15.61 | 631,156 | +0.43(+2.80%) |
Jul 06, 2010 | 15.47 | 15.47 | 15.12 | 15.19 | 493,158 | +0.00(+0.00%) |
Jul 02, 2010 | 15.19 | 15.39 | 15.11 | 15.19 | 952,866 | -0.11(-0.75%) |