Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.50 | 17.50 | 17.28 | 17.39 | 2,868 | +0.03(+0.16%) |
Sep 29, 2010 | 17.50 | 17.50 | 17.36 | 17.36 | 3,460 | -0.02(-0.12%) |
Sep 28, 2010 | 17.06 | 17.38 | 17.06 | 17.38 | 2,995 | +0.15(+0.87%) |
Sep 27, 2010 | 17.26 | 17.35 | 17.23 | 17.23 | 2,400 | +0.02(+0.12%) |
Sep 24, 2010 | 17.23 | 17.23 | 17.21 | 17.21 | 1,294 | +0.24(+1.41%) |
Sep 23, 2010 | 17.05 | 17.17 | 16.97 | 16.97 | 1,750 | -0.19(-1.13%) |
Sep 22, 2010 | 17.25 | 17.25 | 17.13 | 17.16 | 1,428 | -0.25(-1.43%) |
Sep 21, 2010 | 17.50 | 17.56 | 17.41 | 17.41 | 2,035 | -0.12(-0.67%) |
Sep 20, 2010 | 17.27 | 17.53 | 17.17 | 17.53 | 1,935 | +0.37(+2.16%) |
Sep 17, 2010 | 17.16 | 17.21 | 17.15 | 17.16 | 1,900 | -0.14(-0.81%) |
Sep 15, 2010 | 17.30 | 17.30 | 17.15 | 17.30 | 1,971 | -0.01(-0.06%) |
Sep 14, 2010 | 17.26 | 17.32 | 17.26 | 17.31 | 4,872 | +0.16(+0.93%) |
Sep 13, 2010 | 17.06 | 17.15 | 17.06 | 17.15 | 1,206 | +0.20(+1.18%) |
Sep 09, 2010 | 17.02 | 16.95 | 16.95 | 16.95 | 800 | +0.13(+0.77%) |
Sep 08, 2010 | 16.90 | 16.91 | 16.76 | 16.82 | 10,536 | +0.01(+0.06%) |
Sep 07, 2010 | 17.15 | 17.15 | 16.81 | 16.81 | 1,685 | -0.20(-1.19%) |
Sep 03, 2010 | 16.94 | 17.01 | 16.94 | 17.01 | 1,246 | +0.20(+1.17%) |
Sep 02, 2010 | 16.71 | 16.82 | 16.71 | 16.82 | 531 | +0.14(+0.87%) |
Sep 01, 2010 | 16.59 | 16.67 | 16.59 | 16.67 | 5,785 | +0.41(+2.52%) |
Aug 31, 2010 | 16.07 | 16.26 | 16.02 | 16.26 | 990 | +0.13(+0.81%) |
Aug 30, 2010 | 16.43 | 16.44 | 16.12 | 16.13 | 3,868 | -0.10(-0.62%) |
Aug 27, 2010 | 16.23 | 16.25 | 16.07 | 16.23 | 20,365 | +0.10(+0.62%) |
Aug 26, 2010 | 16.24 | 16.35 | 16.13 | 16.13 | 2,684 | -0.10(-0.62%) |
Aug 25, 2010 | 15.92 | 16.23 | 15.92 | 16.23 | 2,619 | +0.05(+0.33%) |
Aug 24, 2010 | 16.23 | 16.25 | 16.06 | 16.18 | 2,110 | -0.28(-1.68%) |
Aug 23, 2010 | 16.47 | 16.47 | 16.45 | 16.45 | 2,291 | +0.09(+0.56%) |
Aug 20, 2010 | 16.35 | 16.36 | 16.32 | 16.36 | 3,365 | -0.15(-0.91%) |
Aug 19, 2010 | 16.78 | 16.78 | 16.51 | 16.51 | 12,362 | -0.44(-2.60%) |
Aug 18, 2010 | 16.71 | 16.97 | 16.69 | 16.95 | 3,141 | +0.11(+0.66%) |
Aug 17, 2010 | 16.68 | 16.85 | 16.68 | 16.84 | 3,700 | +0.33(+2.00%) |
Aug 16, 2010 | 16.49 | 16.51 | 16.49 | 16.51 | 1,664 | -0.16(-0.96%) |
Aug 13, 2010 | 16.67 | 16.67 | 16.57 | 16.67 | 893 | -0.04(-0.24%) |
Aug 12, 2010 | 16.69 | 16.71 | 16.63 | 16.71 | 13,673 | -0.11(-0.65%) |
Aug 11, 2010 | 17.13 | 17.13 | 16.82 | 16.82 | 3,652 | -0.42(-2.44%) |
Aug 10, 2010 | 17.30 | 17.32 | 17.23 | 17.24 | 1,380 | -0.28(-1.60%) |
Aug 09, 2010 | 17.44 | 17.52 | 17.44 | 17.52 | 300 | +0.39(+2.28%) |
Aug 06, 2010 | 17.13 | 17.30 | 17.07 | 17.13 | 1,441 | -0.30(-1.73%) |
Aug 05, 2010 | 17.46 | 17.46 | 17.43 | 17.43 | 502 | -0.10(-0.56%) |
Aug 04, 2010 | 17.51 | 17.54 | 17.48 | 17.53 | 1,413 | +0.10(+0.56%) |
Aug 03, 2010 | 17.56 | 17.57 | 17.36 | 17.43 | 123,911 | -0.13(-0.74%) |
Aug 02, 2010 | 17.56 | 17.56 | 17.44 | 17.56 | 3,232 | +0.21(+1.21%) |
Jul 30, 2010 | 17.35 | 17.35 | 17.06 | 17.35 | 2,814 | +0.10(+0.58%) |
Jul 29, 2010 | 17.34 | 17.34 | 17.11 | 17.25 | 9,953 | +0.10(+0.58%) |
Jul 28, 2010 | 17.35 | 17.35 | 17.15 | 17.15 | 1,234 | -0.23(-1.32%) |
Jul 27, 2010 | 17.54 | 17.54 | 17.38 | 17.38 | 2,815 | +0.10(+0.58%) |
Jul 26, 2010 | 17.30 | 17.33 | 17.28 | 17.28 | 1,060 | +0.21(+1.23%) |
Jul 23, 2010 | 16.83 | 17.13 | 16.83 | 17.07 | 2,789 | +0.19(+1.10%) |
Jul 22, 2010 | 16.59 | 16.89 | 16.59 | 16.88 | 6,685 | +0.19(+1.16%) |
Jul 21, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 131 | +0.03(+0.18%) |
Jul 20, 2010 | 16.37 | 16.66 | 16.37 | 16.66 | 2,275 | +0.07(+0.42%) |
Jul 19, 2010 | 16.41 | 16.59 | 16.38 | 16.59 | 2,255 | -0.03(-0.15%) |
Jul 16, 2010 | 16.61 | 16.75 | 16.57 | 16.61 | 3,280 | -0.54(-3.12%) |
Jul 15, 2010 | 16.99 | 17.15 | 16.99 | 17.15 | 1,438 | +0.01(+0.06%) |
Jul 14, 2010 | 17.15 | 17.28 | 17.11 | 17.14 | 984 | -0.23(-1.32%) |
Jul 13, 2010 | 17.21 | 17.39 | 17.21 | 17.37 | 7,613 | +0.47(+2.78%) |
Jul 12, 2010 | 17.00 | 17.01 | 16.79 | 16.90 | 900 | -0.13(-0.76%) |
Jul 09, 2010 | 17.03 | 17.03 | 16.88 | 17.03 | 4,761 | +0.22(+1.31%) |
Jul 08, 2010 | 16.28 | 16.81 | 16.28 | 16.81 | 150,402 | +0.33(+2.00%) |
Jul 07, 2010 | 16.24 | 16.48 | 16.24 | 16.48 | 1,003 | +0.53(+3.29%) |
Jul 06, 2010 | 16.09 | 16.09 | 15.95 | 15.95 | 1,460 | -0.13(-0.78%) |
Jul 02, 2010 | 16.08 | 16.16 | 16.08 | 16.08 | 209 | -0.02(-0.12%) |