Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.27 | 17.54 | 17.22 | 17.27 | 390,148 | -0.02(-0.13%) |
Sep 29, 2010 | 17.12 | 17.35 | 17.05 | 17.29 | 355,451 | +0.08(+0.47%) |
Sep 28, 2010 | 17.21 | 17.24 | 16.91 | 17.21 | 21,817 | +0.07(+0.44%) |
Sep 27, 2010 | 17.30 | 17.32 | 17.10 | 17.14 | 465,047 | -0.20(-1.14%) |
Sep 24, 2010 | 17.19 | 17.36 | 17.13 | 17.33 | 560,663 | +0.37(+2.19%) |
Sep 23, 2010 | 17.10 | 17.27 | 16.96 | 16.96 | 4,198 | -0.31(-1.79%) |
Sep 22, 2010 | 17.30 | 17.42 | 17.21 | 17.27 | 392,689 | -0.08(-0.48%) |
Sep 21, 2010 | 17.58 | 17.60 | 17.34 | 17.36 | 462,863 | -0.23(-1.30%) |
Sep 20, 2010 | 17.31 | 17.59 | 17.22 | 17.58 | 607,893 | +0.32(+1.84%) |
Sep 17, 2010 | 17.27 | 17.44 | 17.10 | 17.27 | 1,026,805 | +0.04(+0.24%) |
Sep 15, 2010 | 16.97 | 17.27 | 16.95 | 17.22 | 565,229 | +0.16(+0.97%) |
Sep 14, 2010 | 17.05 | 17.19 | 16.99 | 17.06 | 31,618 | -0.03(-0.16%) |
Sep 13, 2010 | 16.93 | 17.12 | 16.81 | 17.09 | 777,942 | +0.32(+1.90%) |
Sep 10, 2010 | 16.70 | 16.82 | 16.69 | 16.77 | 479,974 | +0.09(+0.56%) |
Sep 09, 2010 | 16.58 | 16.70 | 16.47 | 16.68 | 583,158 | +0.26(+1.61%) |
Sep 08, 2010 | 16.43 | 16.52 | 16.31 | 16.41 | 1,408,466 | +0.08(+0.48%) |
Sep 07, 2010 | 16.69 | 16.72 | 16.30 | 16.33 | 3,414 | -0.43(-2.56%) |
Sep 03, 2010 | 16.67 | 16.78 | 16.46 | 16.76 | 787,043 | +0.29(+1.77%) |
Sep 02, 2010 | 16.50 | 16.50 | 16.36 | 16.47 | 1,697 | -0.01(-0.07%) |
Sep 01, 2010 | 16.12 | 16.48 | 16.06 | 16.48 | 1,241,439 | +0.64(+4.03%) |
Aug 31, 2010 | 15.84 | 15.96 | 15.60 | 15.84 | 1,333 | -0.01(-0.09%) |
Aug 30, 2010 | 16.00 | 16.06 | 15.85 | 15.86 | 472,171 | -0.21(-1.32%) |
Aug 27, 2010 | 16.07 | 16.09 | 15.64 | 16.07 | 570,568 | +0.26(+1.65%) |
Aug 26, 2010 | 15.97 | 15.98 | 15.79 | 15.81 | 2,391 | -0.13(-0.79%) |
Aug 25, 2010 | 15.57 | 15.97 | 15.46 | 15.94 | 2,367 | +0.27(+1.72%) |
Aug 24, 2010 | 15.54 | 15.86 | 15.43 | 15.67 | 9,621 | -0.07(-0.42%) |
Aug 23, 2010 | 15.79 | 15.89 | 15.42 | 15.73 | 1,210,323 | -0.01(-0.04%) |
Aug 20, 2010 | 15.89 | 15.89 | 15.68 | 15.74 | 1,348,333 | -0.22(-1.35%) |
Aug 19, 2010 | 16.29 | 16.29 | 15.90 | 15.96 | 8,267 | -0.38(-2.35%) |
Aug 18, 2010 | 16.39 | 16.45 | 16.23 | 16.34 | 36,971 | -0.13(-0.78%) |
Aug 17, 2010 | 16.56 | 16.58 | 16.37 | 16.47 | 5,709 | +0.04(+0.27%) |
Aug 16, 2010 | 16.37 | 16.48 | 16.26 | 16.42 | 719,870 | +0.00(+0.02%) |
Aug 13, 2010 | 16.42 | 16.62 | 16.42 | 16.42 | 397,421 | -0.21(-1.26%) |
Aug 12, 2010 | 16.53 | 16.72 | 16.43 | 16.63 | 396,788 | -0.02(-0.11%) |
Aug 11, 2010 | 16.90 | 16.90 | 16.64 | 16.65 | 750,068 | -0.44(-2.58%) |
Aug 10, 2010 | 17.19 | 17.23 | 16.97 | 17.09 | 755,721 | -0.30(-1.72%) |
Aug 09, 2010 | 17.32 | 17.43 | 17.20 | 17.39 | 456,667 | +0.19(+1.08%) |
Aug 06, 2010 | 17.20 | 17.52 | 17.06 | 17.20 | 687,991 | -0.29(-1.65%) |
Aug 05, 2010 | 17.71 | 17.75 | 17.47 | 17.49 | 561,297 | -0.33(-1.83%) |
Aug 04, 2010 | 17.78 | 17.99 | 17.70 | 17.82 | 274,425 | +0.10(+0.59%) |
Aug 03, 2010 | 17.84 | 18.07 | 17.69 | 17.71 | 261,029 | -0.18(-1.01%) |
Aug 02, 2010 | 18.14 | 18.14 | 17.75 | 17.89 | 535,268 | +0.05(+0.27%) |
Jul 30, 2010 | 17.84 | 18.02 | 17.58 | 17.84 | 221,273 | +0.01(+0.03%) |
Jul 29, 2010 | 17.91 | 18.05 | 17.57 | 17.84 | 236,000 | +0.07(+0.42%) |
Jul 28, 2010 | 17.76 | 18.13 | 17.75 | 17.76 | 3,841 | -0.30(-1.66%) |
Jul 27, 2010 | 18.18 | 18.26 | 17.96 | 18.06 | 423,624 | -0.01(-0.03%) |
Jul 26, 2010 | 17.91 | 18.15 | 17.79 | 18.07 | 358,422 | +0.17(+0.97%) |
Jul 23, 2010 | 17.66 | 17.99 | 17.62 | 17.90 | 381,764 | +0.19(+1.08%) |
Jul 22, 2010 | 17.56 | 17.75 | 17.51 | 17.70 | 366,843 | +0.41(+2.38%) |
Jul 21, 2010 | 17.75 | 17.77 | 17.28 | 17.29 | 320,007 | -0.36(-2.05%) |
Jul 20, 2010 | 17.22 | 17.67 | 17.17 | 17.66 | 298,207 | +0.24(+1.36%) |
Jul 19, 2010 | 17.51 | 17.52 | 17.17 | 17.42 | 295,986 | -0.05(-0.29%) |
Jul 16, 2010 | 17.47 | 17.77 | 17.41 | 17.47 | 489,702 | -0.46(-2.56%) |
Jul 15, 2010 | 18.07 | 18.07 | 17.72 | 17.93 | 328,611 | -0.10(-0.57%) |
Jul 14, 2010 | 18.07 | 18.18 | 17.94 | 18.03 | 288,662 | -0.12(-0.66%) |
Jul 13, 2010 | 18.15 | 18.20 | 17.75 | 18.15 | 9,391 | +0.47(+2.66%) |
Jul 12, 2010 | 17.84 | 17.87 | 17.63 | 17.68 | 218,031 | -0.19(-1.07%) |
Jul 09, 2010 | 17.87 | 17.87 | 17.61 | 17.87 | 282,002 | +0.23(+1.31%) |
Jul 08, 2010 | 17.64 | 17.72 | 17.45 | 17.64 | 3,188 | +0.17(+1.00%) |
Jul 07, 2010 | 16.94 | 17.49 | 16.94 | 17.47 | 521,358 | +0.61(+3.65%) |
Jul 06, 2010 | 16.85 | 17.14 | 16.74 | 16.85 | 5,269 | +0.02(+0.11%) |
Jul 02, 2010 | 16.83 | 17.01 | 16.72 | 16.83 | 250,504 | -0.03(-0.20%) |