Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.85 | 17.85 | 17.25 | 17.50 | 369,993 | -0.16(-0.91%) |
Sep 29, 2010 | 17.62 | 17.99 | 17.62 | 17.66 | 443,801 | -0.09(-0.51%) |
Sep 28, 2010 | 17.46 | 17.77 | 17.20 | 17.75 | 396,426 | +0.39(+2.25%) |
Sep 27, 2010 | 17.44 | 17.51 | 17.28 | 17.36 | 292,701 | -0.04(-0.23%) |
Sep 24, 2010 | 17.13 | 17.51 | 17.06 | 17.40 | 342,775 | +0.55(+3.26%) |
Sep 23, 2010 | 16.71 | 17.16 | 16.64 | 16.85 | 347,530 | -0.04(-0.24%) |
Sep 22, 2010 | 17.32 | 17.45 | 16.75 | 16.89 | 432,195 | -0.55(-3.15%) |
Sep 21, 2010 | 17.49 | 17.60 | 17.28 | 17.44 | 489,293 | +0.00(+0.00%) |
Sep 20, 2010 | 17.12 | 17.44 | 16.83 | 17.44 | 885,799 | +0.40(+2.35%) |
Sep 17, 2010 | 17.21 | 17.26 | 16.82 | 17.04 | 1,437,828 | +0.10(+0.59%) |
Sep 15, 2010 | 16.40 | 17.05 | 16.32 | 16.94 | 493,392 | +0.42(+2.54%) |
Sep 14, 2010 | 16.55 | 16.87 | 16.25 | 16.52 | 514,251 | -0.04(-0.24%) |
Sep 13, 2010 | 16.25 | 16.90 | 16.12 | 16.56 | 566,784 | +0.49(+3.05%) |
Sep 10, 2010 | 16.15 | 16.33 | 15.99 | 16.07 | 537,332 | -0.02(-0.12%) |
Sep 09, 2010 | 16.35 | 16.43 | 16.00 | 16.09 | 408,762 | -0.01(-0.06%) |
Sep 08, 2010 | 16.08 | 16.22 | 16.00 | 16.10 | 565,648 | +0.08(+0.50%) |
Sep 07, 2010 | 16.25 | 16.39 | 15.95 | 16.02 | 555,338 | -0.27(-1.66%) |
Sep 03, 2010 | 15.91 | 16.39 | 15.90 | 16.29 | 523,863 | +0.57(+3.63%) |
Sep 02, 2010 | 15.54 | 15.93 | 15.48 | 15.72 | 877,790 | +0.17(+1.09%) |
Sep 01, 2010 | 15.45 | 15.57 | 15.40 | 15.55 | 718,663 | +0.32(+2.07%) |
Aug 31, 2010 | 15.18 | 15.54 | 15.13 | 15.23 | 370,811 | +0.02(+0.16%) |
Aug 30, 2010 | 15.47 | 15.56 | 15.21 | 15.21 | 318,370 | -0.35(-2.25%) |
Aug 27, 2010 | 15.79 | 15.81 | 15.32 | 15.56 | 625,473 | +0.00(+0.00%) |
Aug 26, 2010 | 15.78 | 15.97 | 15.34 | 15.56 | 322,139 | -0.19(-1.21%) |
Aug 25, 2010 | 15.42 | 15.81 | 15.36 | 15.75 | 560,890 | +0.17(+1.09%) |
Aug 24, 2010 | 15.42 | 15.91 | 15.42 | 15.58 | 530,445 | -0.12(-0.80%) |
Aug 23, 2010 | 15.95 | 16.15 | 15.65 | 15.71 | 881,116 | -0.14(-0.91%) |
Aug 20, 2010 | 15.75 | 15.92 | 15.56 | 15.85 | 356,985 | -0.02(-0.13%) |
Aug 19, 2010 | 16.01 | 16.18 | 15.65 | 15.87 | 730,718 | -0.14(-0.87%) |
Aug 18, 2010 | 15.82 | 16.35 | 15.64 | 16.01 | 716,451 | +0.15(+0.95%) |
Aug 17, 2010 | 15.96 | 16.25 | 15.74 | 15.86 | 277,568 | +0.12(+0.76%) |
Aug 16, 2010 | 15.32 | 15.79 | 15.15 | 15.74 | 709,190 | +0.29(+1.88%) |
Aug 13, 2010 | 15.40 | 15.67 | 15.21 | 15.45 | 310,362 | -0.05(-0.32%) |
Aug 12, 2010 | 15.46 | 15.67 | 15.25 | 15.50 | 646,478 | -0.28(-1.77%) |
Aug 11, 2010 | 16.37 | 16.37 | 15.76 | 15.78 | 485,183 | -0.85(-5.11%) |
Aug 10, 2010 | 16.71 | 16.97 | 16.41 | 16.63 | 326,896 | -0.34(-2.00%) |
Aug 09, 2010 | 17.05 | 17.11 | 16.80 | 16.97 | 391,497 | +0.00(+0.00%) |
Aug 06, 2010 | 16.96 | 17.09 | 16.54 | 16.97 | 277,911 | -0.11(-0.64%) |
Aug 05, 2010 | 17.35 | 17.56 | 16.99 | 17.08 | 464,560 | -0.39(-2.23%) |
Aug 04, 2010 | 16.98 | 17.57 | 16.87 | 17.47 | 1,100,075 | +0.61(+3.62%) |
Aug 03, 2010 | 16.77 | 16.91 | 16.43 | 16.86 | 898,174 | -0.04(-0.24%) |
Aug 02, 2010 | 16.68 | 16.95 | 16.61 | 16.90 | 606,806 | +0.44(+2.67%) |
Jul 30, 2010 | 16.34 | 16.95 | 16.33 | 16.46 | 437,779 | -0.17(-1.02%) |
Jul 29, 2010 | 16.55 | 16.78 | 16.30 | 16.63 | 237,497 | +0.15(+0.91%) |
Jul 28, 2010 | 16.49 | 16.81 | 16.33 | 16.48 | 459,990 | -0.07(-0.42%) |
Jul 27, 2010 | 17.07 | 17.38 | 16.43 | 16.55 | 1,083,087 | -0.44(-2.59%) |
Jul 26, 2010 | 16.70 | 17.10 | 16.43 | 16.99 | 900,543 | +0.32(+1.92%) |
Jul 23, 2010 | 15.98 | 16.76 | 15.89 | 16.67 | 606,332 | +0.57(+3.54%) |
Jul 22, 2010 | 15.74 | 16.12 | 15.56 | 16.10 | 552,698 | +0.63(+4.07%) |
Jul 21, 2010 | 15.42 | 15.64 | 15.17 | 15.47 | 678,384 | +0.20(+1.31%) |
Jul 20, 2010 | 14.48 | 15.32 | 14.48 | 15.27 | 412,369 | +0.57(+3.88%) |
Jul 19, 2010 | 14.74 | 14.75 | 14.44 | 14.70 | 346,520 | +0.05(+0.34%) |
Jul 16, 2010 | 15.20 | 15.22 | 14.59 | 14.65 | 461,883 | -0.71(-4.62%) |
Jul 15, 2010 | 15.60 | 15.60 | 14.96 | 15.36 | 319,516 | -0.23(-1.48%) |
Jul 14, 2010 | 15.47 | 15.76 | 15.36 | 15.59 | 312,122 | +0.04(+0.26%) |
Jul 13, 2010 | 15.06 | 15.62 | 14.83 | 15.55 | 609,728 | +0.75(+5.07%) |
Jul 12, 2010 | 14.67 | 15.25 | 14.67 | 14.80 | 447,493 | +0.13(+0.89%) |
Jul 09, 2010 | 14.33 | 14.76 | 14.33 | 14.67 | 274,887 | +0.38(+2.66%) |
Jul 08, 2010 | 14.46 | 14.64 | 14.03 | 14.29 | 351,605 | +0.00(+0.00%) |
Jul 07, 2010 | 13.34 | 14.29 | 13.34 | 14.29 | 778,136 | +0.97(+7.28%) |
Jul 06, 2010 | 13.85 | 14.14 | 13.18 | 13.32 | 904,218 | -0.34(-2.49%) |
Jul 02, 2010 | 14.10 | 14.11 | 13.36 | 13.66 | 938,998 | -0.38(-2.71%) |