Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.42 | 18.60 | 18.21 | 18.42 | 16,733 | +0.05(+0.26%) |
Sep 29, 2010 | 18.41 | 18.56 | 18.27 | 18.37 | 640,022 | -0.16(-0.85%) |
Sep 28, 2010 | 18.53 | 18.53 | 18.18 | 18.53 | 21,066 | +0.10(+0.57%) |
Sep 27, 2010 | 18.67 | 18.67 | 18.28 | 18.42 | 606,403 | -0.23(-1.24%) |
Sep 24, 2010 | 18.54 | 18.68 | 18.34 | 18.65 | 804,581 | +0.60(+3.34%) |
Sep 23, 2010 | 18.29 | 18.44 | 18.04 | 18.05 | 4,048 | -0.40(-2.17%) |
Sep 22, 2010 | 18.58 | 18.77 | 18.36 | 18.45 | 733,798 | -0.16(-0.87%) |
Sep 21, 2010 | 18.68 | 18.87 | 18.51 | 18.61 | 1,032,829 | +0.02(+0.09%) |
Sep 20, 2010 | 18.23 | 18.69 | 18.13 | 18.60 | 874,011 | +0.42(+2.30%) |
Sep 17, 2010 | 18.18 | 18.21 | 17.98 | 18.18 | 820,482 | -0.05(-0.29%) |
Sep 15, 2010 | 18.07 | 18.32 | 18.00 | 18.23 | 814,891 | +0.12(+0.67%) |
Sep 14, 2010 | 18.14 | 18.26 | 18.04 | 18.11 | 682,264 | -0.05(-0.26%) |
Sep 13, 2010 | 18.09 | 18.22 | 17.97 | 18.15 | 1,097,642 | +0.22(+1.23%) |
Sep 10, 2010 | 17.94 | 18.04 | 17.85 | 17.93 | 892,816 | +0.08(+0.43%) |
Sep 09, 2010 | 18.29 | 18.31 | 17.83 | 17.86 | 777,610 | -0.18(-1.01%) |
Sep 08, 2010 | 18.13 | 18.16 | 17.98 | 18.04 | 691,828 | +0.00(+0.00%) |
Sep 07, 2010 | 18.16 | 18.31 | 18.03 | 18.04 | 3,342 | -0.26(-1.44%) |
Sep 03, 2010 | 18.33 | 18.42 | 18.12 | 18.30 | 693,343 | +0.18(+1.01%) |
Sep 02, 2010 | 17.98 | 18.15 | 17.87 | 18.12 | 1,663 | +0.10(+0.54%) |
Sep 01, 2010 | 17.81 | 18.02 | 17.69 | 18.02 | 1,202,879 | +0.46(+2.64%) |
Aug 31, 2010 | 17.53 | 17.67 | 17.29 | 17.56 | 32,847 | +0.13(+0.76%) |
Aug 30, 2010 | 17.57 | 17.75 | 17.39 | 17.43 | 979,213 | -0.26(-1.46%) |
Aug 27, 2010 | 17.69 | 17.71 | 17.23 | 17.69 | 1,021,255 | +0.21(+1.21%) |
Aug 26, 2010 | 17.73 | 17.90 | 17.41 | 17.47 | 2,341 | -0.24(-1.36%) |
Aug 25, 2010 | 17.32 | 17.83 | 17.28 | 17.71 | 2,318 | +0.29(+1.64%) |
Aug 24, 2010 | 17.16 | 17.57 | 17.07 | 17.43 | 9,420 | +0.00(+0.00%) |
Aug 23, 2010 | 17.65 | 17.65 | 17.40 | 17.43 | 1,250,815 | -0.13(-0.75%) |
Aug 20, 2010 | 17.51 | 17.57 | 17.34 | 17.56 | 987,196 | +0.01(+0.03%) |
Aug 19, 2010 | 17.73 | 17.75 | 17.43 | 17.55 | 8,096 | -0.22(-1.26%) |
Aug 18, 2010 | 17.60 | 17.88 | 17.44 | 17.78 | 36,379 | +0.23(+1.34%) |
Aug 17, 2010 | 17.39 | 17.63 | 17.22 | 17.54 | 5,591 | +0.33(+1.93%) |
Aug 16, 2010 | 16.97 | 17.33 | 16.91 | 17.21 | 399,751 | +0.10(+0.57%) |
Aug 13, 2010 | 17.11 | 17.29 | 16.96 | 17.11 | 805,584 | +0.03(+0.17%) |
Aug 12, 2010 | 16.92 | 17.28 | 16.72 | 17.08 | 497,246 | -0.14(-0.83%) |
Aug 11, 2010 | 17.32 | 17.51 | 17.06 | 17.23 | 920,726 | -0.48(-2.68%) |
Aug 10, 2010 | 17.85 | 17.87 | 17.46 | 17.70 | 11,791 | -0.35(-1.93%) |
Aug 09, 2010 | 17.87 | 18.09 | 17.77 | 18.05 | 551,267 | +0.31(+1.74%) |
Aug 06, 2010 | 17.74 | 17.89 | 17.51 | 17.74 | 471,251 | -0.25(-1.40%) |
Aug 05, 2010 | 17.93 | 18.17 | 17.88 | 17.99 | 953,882 | -0.06(-0.32%) |
Aug 04, 2010 | 17.86 | 18.11 | 17.78 | 18.05 | 8,148 | +0.26(+1.45%) |
Aug 03, 2010 | 17.70 | 18.04 | 17.44 | 17.79 | 1,442,018 | -0.01(-0.06%) |
Aug 02, 2010 | 17.76 | 17.86 | 17.54 | 17.81 | 1,032,886 | +0.44(+2.50%) |
Jul 30, 2010 | 17.37 | 17.62 | 16.94 | 17.37 | 698,130 | -0.09(-0.52%) |
Jul 29, 2010 | 17.57 | 17.74 | 17.27 | 17.46 | 777,942 | -0.03(-0.16%) |
Jul 28, 2010 | 17.49 | 17.77 | 17.31 | 17.49 | 12,494 | -0.07(-0.39%) |
Jul 27, 2010 | 17.69 | 17.84 | 17.41 | 17.56 | 9,087 | +0.05(+0.26%) |
Jul 26, 2010 | 17.11 | 17.54 | 16.98 | 17.51 | 624,995 | +0.42(+2.44%) |
Jul 23, 2010 | 16.71 | 17.10 | 16.58 | 17.10 | 752,164 | +0.29(+1.74%) |
Jul 22, 2010 | 16.45 | 16.90 | 16.32 | 16.80 | 2,335 | +0.67(+4.15%) |
Jul 21, 2010 | 16.58 | 16.59 | 16.05 | 16.13 | 639,984 | -0.31(-1.88%) |
Jul 20, 2010 | 15.85 | 16.47 | 15.85 | 16.44 | 4,348 | +0.31(+1.92%) |
Jul 19, 2010 | 16.12 | 16.21 | 15.77 | 16.13 | 425,915 | +0.07(+0.43%) |
Jul 16, 2010 | 16.07 | 16.57 | 15.95 | 16.07 | 930,807 | -0.49(-2.94%) |
Jul 15, 2010 | 16.77 | 16.84 | 16.32 | 16.55 | 709,707 | -0.22(-1.30%) |
Jul 14, 2010 | 16.64 | 16.90 | 16.41 | 16.77 | 18,735 | +0.07(+0.41%) |
Jul 13, 2010 | 16.70 | 16.75 | 16.45 | 16.70 | 9,193 | +0.38(+2.35%) |
Jul 12, 2010 | 16.39 | 16.39 | 16.08 | 16.32 | 477,060 | -0.10(-0.59%) |
Jul 09, 2010 | 16.41 | 16.42 | 16.00 | 16.41 | 518,588 | +0.31(+1.96%) |
Jul 08, 2010 | 16.10 | 16.19 | 15.80 | 16.10 | 616,891 | +0.14(+0.86%) |
Jul 07, 2010 | 15.31 | 15.97 | 15.30 | 15.96 | 17,000 | +0.70(+4.57%) |
Jul 06, 2010 | 15.26 | 16.03 | 15.13 | 15.26 | 5,173 | -0.41(-2.59%) |
Jul 02, 2010 | 15.67 | 16.12 | 15.62 | 15.67 | 1,106,810 | -0.21(-1.30%) |