Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.21 | 18.25 | 18.15 | 18.25 | 3,008 | +0.01(+0.05%) |
Sep 29, 2010 | 18.20 | 18.35 | 18.20 | 18.24 | 1,713 | -0.10(-0.55%) |
Sep 28, 2010 | 17.82 | 18.34 | 17.82 | 18.34 | 79,774 | +0.37(+2.06%) |
Sep 27, 2010 | 17.86 | 18.00 | 17.79 | 17.97 | 49,933 | +0.12(+0.67%) |
Sep 24, 2010 | 17.60 | 17.85 | 17.60 | 17.85 | 9,128 | +0.75(+4.39%) |
Sep 23, 2010 | 17.11 | 17.22 | 17.04 | 17.10 | 55,026 | -0.40(-2.29%) |
Sep 22, 2010 | 17.75 | 17.75 | 17.48 | 17.50 | 3,358 | +0.06(+0.34%) |
Sep 21, 2010 | 17.40 | 17.59 | 17.34 | 17.44 | 2,377 | +0.39(+2.29%) |
Sep 20, 2010 | 16.95 | 17.10 | 16.90 | 17.05 | 9,521 | +0.10(+0.59%) |
Sep 17, 2010 | 17.12 | 17.12 | 16.95 | 16.95 | 3,473 | -0.60(-3.42%) |
Sep 15, 2010 | 17.36 | 17.55 | 17.36 | 17.55 | 2,114 | -0.04(-0.23%) |
Sep 14, 2010 | 17.40 | 17.66 | 17.40 | 17.59 | 3,721 | +0.27(+1.56%) |
Sep 13, 2010 | 17.41 | 17.41 | 17.31 | 17.32 | 2,709 | +0.27(+1.58%) |
Sep 10, 2010 | 16.96 | 17.10 | 16.96 | 17.05 | 886 | -0.02(-0.12%) |
Sep 09, 2010 | 17.10 | 17.17 | 17.02 | 17.07 | 3,452 | +0.12(+0.71%) |
Sep 08, 2010 | 16.99 | 17.03 | 16.95 | 16.95 | 16,139 | +0.14(+0.83%) |
Sep 07, 2010 | 16.95 | 16.95 | 16.75 | 16.81 | 2,404 | -0.54(-3.11%) |
Sep 03, 2010 | 17.29 | 17.46 | 17.29 | 17.35 | 2,742 | +0.09(+0.52%) |
Sep 02, 2010 | 17.15 | 17.26 | 17.14 | 17.26 | 2,089 | +0.41(+2.43%) |
Sep 01, 2010 | 16.70 | 16.97 | 16.70 | 16.85 | 6,327 | +0.70(+4.33%) |
Aug 31, 2010 | 16.21 | 16.36 | 16.13 | 16.15 | 2,868 | -0.04(-0.25%) |
Aug 30, 2010 | 16.35 | 16.35 | 16.19 | 16.19 | 2,979 | -0.35(-2.12%) |
Aug 27, 2010 | 16.43 | 16.60 | 16.26 | 16.54 | 6,515 | +0.24(+1.47%) |
Aug 26, 2010 | 16.36 | 16.51 | 16.30 | 16.30 | 2,911 | +0.15(+0.93%) |
Aug 25, 2010 | 16.25 | 16.25 | 16.10 | 16.15 | 3,969 | +0.06(+0.37%) |
Aug 24, 2010 | 16.00 | 16.26 | 16.00 | 16.09 | 4,053 | -0.20(-1.23%) |
Aug 23, 2010 | 16.53 | 16.58 | 16.29 | 16.29 | 11,608 | -0.23(-1.39%) |
Aug 20, 2010 | 16.40 | 16.52 | 16.36 | 16.52 | 3,542 | -0.35(-2.07%) |
Aug 19, 2010 | 17.18 | 17.18 | 16.70 | 16.87 | 3,282 | -0.41(-2.37%) |
Aug 18, 2010 | 17.24 | 17.28 | 17.21 | 17.28 | 701 | -0.22(-1.26%) |
Aug 17, 2010 | 17.40 | 17.60 | 17.36 | 17.50 | 8,715 | +0.43(+2.52%) |
Aug 16, 2010 | 17.02 | 17.23 | 17.02 | 17.07 | 2,900 | +0.02(+0.12%) |
Aug 13, 2010 | 16.94 | 17.10 | 16.94 | 17.05 | 2,113 | -0.01(-0.06%) |
Aug 12, 2010 | 17.20 | 17.20 | 16.92 | 17.06 | 3,102 | -0.25(-1.44%) |
Aug 11, 2010 | 17.41 | 17.50 | 17.25 | 17.31 | 2,634 | -0.90(-4.94%) |
Aug 10, 2010 | 17.96 | 18.21 | 17.96 | 18.21 | 1,077 | -0.24(-1.30%) |
Aug 09, 2010 | 18.42 | 18.60 | 18.42 | 18.45 | 2,289 | -0.02(-0.11%) |
Aug 06, 2010 | 18.33 | 18.47 | 18.32 | 18.47 | 2,860 | +0.32(+1.76%) |
Aug 05, 2010 | 18.26 | 18.26 | 18.15 | 18.15 | 2,165 | -0.20(-1.09%) |
Aug 04, 2010 | 18.42 | 18.42 | 18.23 | 18.35 | 1,786 | -0.03(-0.16%) |
Aug 03, 2010 | 18.42 | 18.50 | 18.32 | 18.38 | 5,807 | +0.68(+3.84%) |
Aug 02, 2010 | 17.84 | 17.85 | 17.69 | 17.70 | 4,382 | +0.30(+1.72%) |
Jul 30, 2010 | 17.25 | 17.40 | 17.25 | 17.40 | 373 | -0.10(-0.57%) |
Jul 29, 2010 | 17.49 | 17.57 | 17.28 | 17.50 | 7,499 | +0.21(+1.21%) |
Jul 28, 2010 | 17.33 | 17.42 | 17.29 | 17.29 | 5,516 | -0.31(-1.76%) |
Jul 27, 2010 | 17.68 | 17.68 | 17.45 | 17.60 | 3,089 | +0.30(+1.73%) |
Jul 26, 2010 | 17.14 | 17.30 | 17.13 | 17.30 | 2,890 | +0.42(+2.49%) |
Jul 23, 2010 | 16.75 | 17.00 | 16.75 | 16.88 | 4,046 | +0.28(+1.69%) |
Jul 22, 2010 | 16.70 | 16.73 | 16.59 | 16.60 | 6,732 | +0.66(+4.14%) |
Jul 21, 2010 | 16.13 | 16.29 | 15.88 | 15.94 | 2,373 | -0.31(-1.91%) |
Jul 20, 2010 | 15.98 | 16.25 | 15.98 | 16.25 | 5,023 | +0.00(+0.00%) |
Jul 19, 2010 | 16.29 | 16.38 | 16.23 | 16.25 | 1,236 | -0.05(-0.31%) |
Jul 16, 2010 | 16.67 | 16.67 | 16.30 | 16.30 | 3,795 | -0.23(-1.39%) |
Jul 15, 2010 | 16.55 | 16.66 | 16.51 | 16.53 | 1,892 | +0.03(+0.18%) |
Jul 14, 2010 | 16.52 | 16.71 | 16.48 | 16.50 | 8,133 | +0.10(+0.61%) |
Jul 13, 2010 | 16.40 | 16.40 | 16.33 | 16.40 | 3,861 | +0.32(+1.99%) |
Jul 12, 2010 | 15.99 | 16.14 | 15.99 | 16.08 | 1,065 | -0.15(-0.92%) |
Jul 09, 2010 | 16.16 | 16.24 | 16.12 | 16.23 | 7,002 | -0.09(-0.55%) |
Jul 08, 2010 | 16.28 | 16.46 | 16.20 | 16.32 | 19,950 | +0.02(+0.12%) |
Jul 07, 2010 | 15.84 | 16.30 | 15.84 | 16.30 | 8,280 | +0.70(+4.49%) |
Jul 06, 2010 | 15.78 | 15.99 | 15.60 | 15.60 | 4,700 | +0.47(+3.11%) |
Jul 02, 2010 | 15.36 | 15.36 | 15.08 | 15.13 | 4,254 | +0.01(+0.07%) |