Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.55 | 19.57 | 19.34 | 19.35 | 56,531 | +0.02(+0.09%) |
Sep 29, 2010 | 19.30 | 19.40 | 19.29 | 19.33 | 5,254 | +0.03(+0.14%) |
Sep 28, 2010 | 19.23 | 19.30 | 19.04 | 19.30 | 3,859 | +0.14(+0.76%) |
Sep 27, 2010 | 19.21 | 19.22 | 19.12 | 19.16 | 8,310 | -0.01(-0.03%) |
Sep 24, 2010 | 19.09 | 19.17 | 19.00 | 19.17 | 31,333 | +0.42(+2.26%) |
Sep 23, 2010 | 18.71 | 18.90 | 18.71 | 18.74 | 7,109 | -0.11(-0.58%) |
Sep 22, 2010 | 18.91 | 18.91 | 18.81 | 18.85 | 5,475 | -0.09(-0.48%) |
Sep 21, 2010 | 19.04 | 19.04 | 18.89 | 18.94 | 17,634 | -0.06(-0.33%) |
Sep 20, 2010 | 18.72 | 19.02 | 18.72 | 19.00 | 28,045 | +0.34(+1.84%) |
Sep 17, 2010 | 18.66 | 18.71 | 18.64 | 18.66 | 20,912 | +0.05(+0.29%) |
Sep 15, 2010 | 18.51 | 18.63 | 18.51 | 18.61 | 1,541 | +0.10(+0.54%) |
Sep 14, 2010 | 18.45 | 18.51 | 18.45 | 18.51 | 579 | +0.13(+0.68%) |
Sep 13, 2010 | 18.41 | 18.41 | 18.35 | 18.38 | 1,435 | +0.27(+1.51%) |
Sep 09, 2010 | 18.17 | 18.11 | 18.11 | 18.11 | 4,636 | +0.00(+0.00%) |
Sep 08, 2010 | 18.20 | 18.21 | 18.11 | 18.11 | 2,423 | -0.08(-0.46%) |
Sep 07, 2010 | 18.26 | 18.26 | 18.19 | 18.19 | 551 | +0.02(+0.11%) |
Sep 02, 2010 | 17.96 | 18.17 | 18.17 | 18.17 | 2,870 | +0.36(+2.03%) |
Sep 01, 2010 | 17.81 | 17.84 | 17.79 | 17.81 | 1,435 | +0.48(+2.77%) |
Aug 31, 2010 | 17.37 | 17.37 | 17.30 | 17.33 | 1,766 | -0.21(-1.19%) |
Aug 30, 2010 | 17.59 | 17.65 | 17.54 | 17.54 | 1,548 | -0.08(-0.46%) |
Aug 27, 2010 | 17.62 | 17.62 | 17.37 | 17.62 | 1,628 | +0.17(+0.99%) |
Aug 26, 2010 | 17.57 | 17.58 | 17.38 | 17.45 | 6,513 | +0.03(+0.16%) |
Aug 25, 2010 | 17.30 | 17.43 | 17.20 | 17.42 | 4,317 | +0.05(+0.31%) |
Aug 24, 2010 | 17.44 | 17.47 | 17.36 | 17.36 | 10,073 | -0.24(-1.34%) |
Aug 23, 2010 | 17.73 | 17.80 | 17.60 | 17.60 | 2,765 | -0.07(-0.41%) |
Aug 20, 2010 | 17.70 | 17.70 | 17.56 | 17.67 | 3,315 | -0.14(-0.76%) |
Aug 19, 2010 | 17.91 | 17.91 | 17.74 | 17.81 | 2,980 | -0.26(-1.45%) |
Aug 18, 2010 | 17.96 | 18.11 | 17.94 | 18.07 | 5,078 | +0.03(+0.15%) |
Aug 17, 2010 | 17.94 | 18.06 | 17.88 | 18.04 | 2,539 | +0.26(+1.48%) |
Aug 16, 2010 | 17.66 | 17.81 | 17.66 | 17.78 | 3,587 | -0.01(-0.05%) |
Aug 13, 2010 | 17.79 | 17.83 | 17.79 | 17.79 | 993 | -0.01(-0.05%) |
Aug 12, 2010 | 17.56 | 17.83 | 17.56 | 17.80 | 3,670 | -0.04(-0.20%) |
Aug 11, 2010 | 17.97 | 17.97 | 17.83 | 17.84 | 3,715 | -0.49(-2.67%) |
Aug 10, 2010 | 18.29 | 18.40 | 18.29 | 18.33 | 4,144 | -0.07(-0.38%) |
Aug 09, 2010 | 18.36 | 18.43 | 18.30 | 18.40 | 2,563 | +0.18(+0.99%) |
Aug 06, 2010 | 18.22 | 18.22 | 18.22 | 18.22 | 551 | -0.03(-0.15%) |
Aug 05, 2010 | 18.32 | 18.32 | 18.24 | 18.24 | 2,401 | -0.15(-0.84%) |
Aug 04, 2010 | 18.32 | 18.40 | 18.25 | 18.40 | 6,291 | +0.14(+0.79%) |
Aug 03, 2010 | 18.25 | 18.25 | 18.25 | 18.25 | 132 | -0.01(-0.05%) |
Aug 02, 2010 | 18.15 | 18.27 | 18.15 | 18.26 | 2,163 | +0.19(+1.05%) |
Jul 30, 2010 | 18.07 | 18.10 | 17.68 | 18.07 | 3,296 | +0.10(+0.55%) |
Jul 29, 2010 | 17.94 | 17.98 | 17.94 | 17.97 | 566 | -0.24(-1.29%) |
Jul 28, 2010 | 18.21 | 18.21 | 18.21 | 18.21 | 331 | -0.14(-0.74%) |
Jul 27, 2010 | 18.47 | 18.47 | 18.34 | 18.34 | 441 | -0.09(-0.49%) |
Jul 26, 2010 | 18.35 | 18.43 | 18.35 | 18.43 | 1,102 | +0.23(+1.24%) |
Jul 23, 2010 | 18.06 | 18.21 | 18.06 | 18.21 | 4,023 | +0.50(+2.81%) |
Jul 21, 2010 | 17.75 | 17.71 | 17.71 | 17.71 | 1,766 | -0.11(-0.61%) |
Jul 20, 2010 | 17.53 | 17.82 | 17.53 | 17.82 | 4,716 | +0.27(+1.55%) |
Jul 19, 2010 | 17.56 | 17.59 | 17.44 | 17.55 | 6,071 | +0.04(+0.21%) |
Jul 16, 2010 | 17.51 | 17.69 | 17.50 | 17.51 | 10,597 | -0.43(-2.42%) |
Jul 15, 2010 | 17.99 | 17.99 | 17.81 | 17.94 | 5,906 | +0.00(+0.00%) |
Jul 14, 2010 | 17.90 | 18.02 | 17.90 | 17.94 | 5,850 | +0.05(+0.25%) |
Jul 13, 2010 | 17.95 | 17.95 | 17.90 | 17.90 | 3,311 | +0.17(+0.97%) |
Jul 12, 2010 | 17.83 | 17.84 | 17.67 | 17.73 | 8,174 | -0.11(-0.61%) |
Jul 09, 2010 | 17.84 | 17.84 | 17.75 | 17.84 | 15,896 | +0.17(+0.97%) |
Jul 08, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 177 | +0.18(+1.04%) |
Jul 07, 2010 | 17.36 | 17.48 | 17.36 | 17.48 | 441 | +0.58(+3.40%) |
Jul 06, 2010 | 17.02 | 17.02 | 16.91 | 16.91 | 1,048 | -0.12(-0.72%) |
Jul 02, 2010 | 17.03 | 17.14 | 17.03 | 17.03 | 4,424 | -0.04(-0.24%) |