Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.28 | 18.33 | 17.85 | 18.05 | 881,803 | -0.11(-0.61%) |
Sep 29, 2010 | 18.15 | 18.25 | 18.03 | 18.16 | 480,475 | -0.02(-0.11%) |
Sep 28, 2010 | 18.17 | 18.24 | 17.87 | 18.18 | 718,096 | -0.01(-0.05%) |
Sep 27, 2010 | 18.41 | 18.48 | 18.17 | 18.19 | 634,715 | -0.18(-0.97%) |
Sep 24, 2010 | 18.30 | 18.40 | 18.25 | 18.37 | 737,567 | +0.28(+1.57%) |
Sep 23, 2010 | 18.01 | 18.24 | 17.87 | 18.08 | 881,888 | -0.03(-0.19%) |
Sep 22, 2010 | 18.25 | 18.42 | 18.01 | 18.12 | 649,579 | -0.12(-0.66%) |
Sep 21, 2010 | 18.21 | 18.41 | 18.17 | 18.24 | 940,565 | +0.01(+0.05%) |
Sep 20, 2010 | 17.99 | 18.40 | 17.92 | 18.23 | 673,999 | +0.25(+1.37%) |
Sep 17, 2010 | 17.98 | 18.31 | 17.89 | 17.98 | 1,007,625 | +0.45(+2.59%) |
Sep 15, 2010 | 17.53 | 17.69 | 17.42 | 17.53 | 553,807 | +0.00(+0.00%) |
Sep 14, 2010 | 17.70 | 17.90 | 17.52 | 17.53 | 696,722 | -0.10(-0.55%) |
Sep 13, 2010 | 17.45 | 17.75 | 17.29 | 17.62 | 953,958 | +0.32(+1.87%) |
Sep 10, 2010 | 17.21 | 17.38 | 17.18 | 17.30 | 494,646 | +0.03(+0.20%) |
Sep 09, 2010 | 17.56 | 17.56 | 17.17 | 17.27 | 403,690 | -0.09(-0.53%) |
Sep 08, 2010 | 17.34 | 17.50 | 17.32 | 17.36 | 539,027 | +0.08(+0.47%) |
Sep 07, 2010 | 17.46 | 17.46 | 17.19 | 17.28 | 484,581 | -0.12(-0.67%) |
Sep 03, 2010 | 17.29 | 17.46 | 17.16 | 17.39 | 581,520 | +0.34(+2.02%) |
Sep 02, 2010 | 16.98 | 17.10 | 16.91 | 17.05 | 336 | +0.19(+1.11%) |
Sep 01, 2010 | 16.91 | 17.04 | 16.80 | 16.86 | 840,581 | +0.27(+1.61%) |
Aug 31, 2010 | 16.58 | 17.06 | 16.58 | 16.59 | 8,996 | -0.29(-1.73%) |
Aug 30, 2010 | 17.12 | 17.14 | 16.82 | 16.89 | 794,865 | -0.24(-1.42%) |
Aug 27, 2010 | 17.13 | 17.29 | 16.56 | 17.13 | 1,413,570 | +0.45(+2.72%) |
Aug 26, 2010 | 16.72 | 16.96 | 16.53 | 16.68 | 1,516,798 | +0.01(+0.09%) |
Aug 25, 2010 | 16.85 | 17.00 | 16.46 | 16.66 | 1,405,514 | -0.48(-2.79%) |
Aug 24, 2010 | 16.97 | 17.23 | 16.75 | 17.14 | 1,136,816 | -0.03(-0.17%) |
Aug 23, 2010 | 17.10 | 17.23 | 16.99 | 17.17 | 509,117 | +0.11(+0.64%) |
Aug 20, 2010 | 16.97 | 17.09 | 16.79 | 17.06 | 289,206 | +0.01(+0.06%) |
Aug 19, 2010 | 17.15 | 17.26 | 16.95 | 17.05 | 649,720 | -0.22(-1.30%) |
Aug 18, 2010 | 17.08 | 17.32 | 16.83 | 17.27 | 689,822 | +0.24(+1.40%) |
Aug 17, 2010 | 16.80 | 17.14 | 16.69 | 17.03 | 503,570 | +0.36(+2.18%) |
Aug 16, 2010 | 16.72 | 16.79 | 16.43 | 16.67 | 495,320 | -0.11(-0.68%) |
Aug 13, 2010 | 16.79 | 16.90 | 16.64 | 16.79 | 537,647 | -0.09(-0.54%) |
Aug 12, 2010 | 16.31 | 16.90 | 16.22 | 16.88 | 912,026 | +0.40(+2.41%) |
Aug 11, 2010 | 16.60 | 16.62 | 16.44 | 16.48 | 483,177 | -0.08(-0.46%) |
Aug 10, 2010 | 16.56 | 16.90 | 16.56 | 16.56 | 209 | -0.24(-1.45%) |
Aug 09, 2010 | 16.91 | 16.93 | 16.74 | 16.80 | 318,858 | +0.03(+0.17%) |
Aug 06, 2010 | 16.77 | 16.92 | 16.60 | 16.77 | 547,713 | -0.28(-1.65%) |
Aug 05, 2010 | 16.94 | 17.15 | 16.93 | 17.05 | 696,275 | +0.12(+0.71%) |
Aug 04, 2010 | 16.93 | 17.04 | 16.86 | 16.93 | 536,444 | +0.13(+0.77%) |
Aug 03, 2010 | 16.91 | 16.91 | 16.74 | 16.80 | 534,115 | -0.10(-0.59%) |
Aug 02, 2010 | 16.78 | 16.96 | 16.72 | 16.91 | 783,163 | +0.31(+1.87%) |
Jul 30, 2010 | 16.59 | 16.75 | 16.22 | 16.59 | 1,183,275 | +0.24(+1.49%) |
Jul 29, 2010 | 16.49 | 16.58 | 16.12 | 16.35 | 861,680 | -0.03(-0.18%) |
Jul 28, 2010 | 16.76 | 16.83 | 16.34 | 16.38 | 1,256,496 | -0.65(-3.79%) |
Jul 27, 2010 | 17.61 | 17.64 | 16.78 | 17.02 | 1,394,515 | -0.38(-2.20%) |
Jul 26, 2010 | 17.24 | 17.68 | 17.18 | 17.41 | 970,037 | +0.30(+1.76%) |
Jul 23, 2010 | 16.96 | 17.21 | 16.82 | 17.11 | 735,053 | +0.13(+0.79%) |
Jul 22, 2010 | 16.96 | 17.23 | 16.91 | 16.97 | 767,973 | +0.18(+1.05%) |
Jul 21, 2010 | 16.99 | 17.04 | 16.69 | 16.80 | 564,052 | -0.05(-0.31%) |
Jul 20, 2010 | 16.50 | 16.86 | 16.50 | 16.85 | 714,486 | +0.16(+0.97%) |
Jul 19, 2010 | 16.44 | 16.78 | 16.39 | 16.69 | 1,207,778 | +0.25(+1.54%) |
Jul 16, 2010 | 16.43 | 16.86 | 16.38 | 16.43 | 1,073,500 | -0.49(-2.88%) |
Jul 15, 2010 | 16.73 | 16.98 | 16.44 | 16.92 | 1,713,083 | +0.17(+1.03%) |
Jul 14, 2010 | 16.76 | 16.89 | 16.68 | 16.75 | 1,610,557 | -0.00(-0.03%) |
Jul 13, 2010 | 16.50 | 16.83 | 16.47 | 16.75 | 1,008,836 | +0.45(+2.76%) |
Jul 12, 2010 | 16.25 | 16.39 | 16.05 | 16.30 | 602,430 | -0.01(-0.09%) |
Jul 09, 2010 | 16.32 | 16.55 | 16.25 | 16.32 | 909,836 | +0.07(+0.41%) |
Jul 08, 2010 | 16.24 | 16.27 | 16.08 | 16.25 | 951,183 | +0.22(+1.34%) |
Jul 07, 2010 | 15.59 | 16.06 | 15.54 | 16.04 | 1,183,336 | +0.41(+2.60%) |
Jul 06, 2010 | 15.79 | 15.89 | 15.46 | 15.63 | 1,108,876 | +0.05(+0.34%) |
Jul 02, 2010 | 15.58 | 15.97 | 15.40 | 15.58 | 996,385 | -0.06(-0.40%) |