Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.36 | 16.48 | 16.36 | 16.48 | 6,830 | +0.00(+0.03%) |
Sep 29, 2010 | 16.59 | 16.59 | 16.47 | 16.47 | 4,523 | -0.06(-0.39%) |
Sep 28, 2010 | 16.51 | 16.59 | 16.51 | 16.54 | 80,108 | +0.06(+0.36%) |
Sep 27, 2010 | 16.31 | 16.48 | 16.31 | 16.48 | 102,490 | +0.26(+1.62%) |
Sep 24, 2010 | 16.28 | 16.28 | 16.19 | 16.22 | 11,073 | -0.12(-0.75%) |
Sep 23, 2010 | 16.40 | 16.40 | 16.34 | 16.34 | 6,816 | -0.02(-0.10%) |
Sep 22, 2010 | 16.31 | 16.36 | 16.29 | 16.35 | 9,865 | +0.09(+0.55%) |
Sep 21, 2010 | 16.23 | 16.26 | 16.17 | 16.26 | 23,908 | +0.12(+0.73%) |
Sep 20, 2010 | 15.99 | 16.15 | 15.99 | 16.15 | 13,375 | +0.09(+0.55%) |
Sep 17, 2010 | 16.06 | 16.06 | 16.00 | 16.06 | 6,159 | -0.05(-0.32%) |
Sep 15, 2010 | 16.19 | 16.22 | 16.11 | 16.11 | 27,636 | -0.15(-0.92%) |
Sep 14, 2010 | 16.28 | 16.28 | 16.25 | 16.26 | 3,704 | +0.06(+0.40%) |
Sep 13, 2010 | 15.98 | 16.20 | 15.98 | 16.20 | 15,666 | +0.12(+0.77%) |
Sep 10, 2010 | 16.14 | 16.14 | 16.04 | 16.07 | 6,271 | -0.06(-0.34%) |
Sep 09, 2010 | 16.23 | 16.23 | 16.04 | 16.13 | 6,870 | -0.22(-1.33%) |
Sep 08, 2010 | 16.42 | 16.42 | 16.19 | 16.35 | 10,191 | -0.04(-0.23%) |
Sep 07, 2010 | 16.39 | 16.39 | 16.27 | 16.38 | 73,476 | +0.22(+1.35%) |
Sep 03, 2010 | 16.17 | 16.17 | 16.03 | 16.17 | 70,345 | -0.14(-0.89%) |
Sep 02, 2010 | 16.29 | 16.33 | 16.27 | 16.31 | 12,411 | -0.11(-0.68%) |
Sep 01, 2010 | 16.51 | 16.51 | 16.27 | 16.42 | 15,697 | -0.28(-1.69%) |
Aug 31, 2010 | 16.63 | 16.70 | 16.55 | 16.70 | 9,889 | +0.15(+0.90%) |
Aug 30, 2010 | 16.45 | 16.55 | 16.43 | 16.55 | 8,316 | +0.15(+0.90%) |
Aug 27, 2010 | 16.41 | 16.71 | 16.41 | 16.41 | 11,356 | -0.36(-2.15%) |
Aug 26, 2010 | 16.70 | 16.77 | 16.69 | 16.77 | 13,134 | +0.13(+0.76%) |
Aug 25, 2010 | 16.84 | 16.84 | 16.63 | 16.64 | 14,237 | +0.02(+0.11%) |
Aug 24, 2010 | 16.55 | 16.62 | 16.55 | 16.62 | 2,038 | +0.05(+0.28%) |
Aug 23, 2010 | 16.59 | 16.59 | 16.49 | 16.58 | 18,772 | +0.05(+0.28%) |
Aug 20, 2010 | 16.57 | 16.61 | 16.49 | 16.53 | 5,927 | -0.02(-0.09%) |
Aug 19, 2010 | 16.58 | 16.60 | 16.54 | 16.54 | 3,133 | +0.10(+0.64%) |
Aug 18, 2010 | 16.45 | 16.52 | 16.43 | 16.44 | 8,955 | -0.02(-0.11%) |
Aug 17, 2010 | 16.47 | 16.49 | 16.39 | 16.46 | 8,852 | -0.01(-0.06%) |
Aug 16, 2010 | 16.45 | 16.47 | 16.34 | 16.47 | 28,567 | +0.31(+1.89%) |
Aug 13, 2010 | 16.16 | 16.16 | 16.12 | 16.16 | 6,009 | +0.09(+0.59%) |
Aug 12, 2010 | 16.14 | 16.16 | 16.06 | 16.07 | 6,334 | +0.01(+0.03%) |
Aug 11, 2010 | 16.05 | 16.13 | 16.02 | 16.06 | 8,939 | +0.02(+0.13%) |
Aug 10, 2010 | 16.06 | 16.07 | 16.00 | 16.04 | 5,894 | -0.01(-0.08%) |
Aug 09, 2010 | 16.03 | 16.05 | 15.98 | 16.05 | 11,677 | +0.03(+0.19%) |
Aug 06, 2010 | 16.03 | 16.03 | 15.99 | 16.03 | 2,436 | +0.12(+0.75%) |
Aug 05, 2010 | 15.95 | 16.01 | 15.90 | 15.91 | 2,475 | -0.02(-0.15%) |
Aug 04, 2010 | 16.02 | 16.02 | 15.88 | 15.93 | 11,234 | -0.07(-0.43%) |
Aug 03, 2010 | 15.96 | 16.01 | 15.93 | 16.00 | 8,171 | +0.05(+0.31%) |
Aug 02, 2010 | 15.97 | 15.97 | 15.89 | 15.95 | 39,151 | -0.15(-0.93%) |
Jul 30, 2010 | 16.10 | 16.11 | 16.02 | 16.10 | 7,464 | +0.14(+0.86%) |
Jul 29, 2010 | 15.82 | 15.96 | 15.82 | 15.96 | 3,463 | +0.08(+0.51%) |
Jul 28, 2010 | 15.87 | 15.93 | 15.86 | 15.88 | 2,129 | +0.04(+0.25%) |
Jul 27, 2010 | 15.88 | 15.88 | 15.77 | 15.84 | 35,786 | -0.03(-0.18%) |
Jul 26, 2010 | 15.69 | 15.90 | 15.69 | 15.87 | 6,978 | -0.01(-0.07%) |
Jul 23, 2010 | 15.97 | 15.97 | 15.87 | 15.88 | 22,916 | -0.09(-0.56%) |
Jul 22, 2010 | 15.96 | 15.97 | 15.96 | 15.97 | 8,693 | -0.10(-0.64%) |
Jul 21, 2010 | 15.94 | 16.07 | 15.92 | 16.07 | 8,857 | +0.25(+1.60%) |
Jul 20, 2010 | 15.87 | 15.88 | 15.77 | 15.82 | 18,390 | -0.01(-0.06%) |
Jul 19, 2010 | 15.89 | 15.89 | 15.81 | 15.83 | 6,395 | -0.04(-0.24%) |
Jul 16, 2010 | 15.87 | 15.91 | 15.85 | 15.87 | 15,797 | +0.06(+0.35%) |
Jul 15, 2010 | 15.82 | 15.82 | 15.81 | 15.81 | 2,108 | +0.12(+0.76%) |
Jul 14, 2010 | 15.69 | 15.71 | 15.62 | 15.69 | 29,494 | +0.08(+0.52%) |
Jul 13, 2010 | 15.63 | 15.63 | 15.55 | 15.61 | 10,630 | -0.02(-0.15%) |
Jul 12, 2010 | 15.60 | 15.68 | 15.60 | 15.63 | 10,808 | -0.01(-0.04%) |
Jul 09, 2010 | 15.64 | 15.64 | 15.61 | 15.64 | 5,681 | -0.01(-0.08%) |
Jul 08, 2010 | 15.66 | 15.67 | 15.63 | 15.65 | 8,363 | -0.05(-0.30%) |
Jul 07, 2010 | 15.79 | 15.79 | 15.70 | 15.70 | 21,128 | -0.10(-0.65%) |
Jul 06, 2010 | 15.76 | 15.80 | 15.70 | 15.80 | 3,393 | +0.12(+0.76%) |
Jul 02, 2010 | 15.68 | 15.73 | 15.61 | 15.68 | 12,634 | -0.11(-0.68%) |