Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.02 | 17.06 | 16.89 | 17.06 | 40,304 | +0.06(+0.36%) |
Sep 29, 2010 | 17.12 | 17.20 | 17.00 | 17.00 | 62,768 | -0.12(-0.72%) |
Sep 28, 2010 | 17.28 | 17.30 | 17.02 | 17.12 | 99,505 | +0.00(+0.00%) |
Sep 27, 2010 | 16.98 | 17.22 | 16.98 | 17.12 | 53,475 | +0.10(+0.61%) |
Sep 24, 2010 | 17.16 | 17.22 | 16.99 | 17.02 | 73,804 | -0.02(-0.12%) |
Sep 23, 2010 | 17.12 | 17.22 | 16.95 | 17.04 | 76,412 | -0.04(-0.24%) |
Sep 22, 2010 | 17.06 | 17.16 | 16.85 | 17.08 | 82,533 | +0.00(+0.00%) |
Sep 21, 2010 | 17.17 | 17.22 | 17.02 | 17.08 | 56,090 | -0.08(-0.48%) |
Sep 20, 2010 | 17.16 | 17.28 | 17.04 | 17.16 | 80,912 | -0.06(-0.36%) |
Sep 17, 2010 | 17.02 | 17.22 | 16.85 | 17.22 | 49,238 | +0.27(+1.58%) |
Sep 15, 2010 | 16.81 | 17.02 | 16.77 | 16.95 | 96,918 | -0.06(-0.36%) |
Sep 14, 2010 | 16.85 | 17.12 | 16.81 | 17.02 | 40,821 | +0.00(+0.00%) |
Sep 13, 2010 | 16.81 | 17.06 | 16.75 | 17.02 | 81,840 | +0.31(+1.85%) |
Sep 10, 2010 | 16.75 | 16.91 | 16.69 | 16.71 | 69,072 | +0.00(+0.00%) |
Sep 09, 2010 | 16.71 | 17.04 | 16.67 | 16.71 | 60,905 | -0.02(-0.12%) |
Sep 08, 2010 | 16.71 | 16.91 | 16.60 | 16.73 | 101,161 | +0.04(+0.25%) |
Sep 07, 2010 | 16.93 | 16.98 | 16.62 | 16.69 | 65,470 | -0.31(-1.82%) |
Sep 03, 2010 | 17.47 | 17.47 | 16.89 | 17.00 | 69,328 | -0.06(-0.36%) |
Sep 02, 2010 | 17.10 | 17.18 | 17.02 | 17.06 | 54,811 | +0.02(+0.12%) |
Sep 01, 2010 | 16.79 | 17.10 | 16.71 | 17.04 | 54,116 | +0.42(+2.54%) |
Aug 31, 2010 | 16.73 | 16.83 | 16.50 | 16.61 | 46,174 | -0.11(-0.68%) |
Aug 30, 2010 | 16.98 | 17.00 | 16.71 | 16.73 | 35,189 | -0.14(-0.86%) |
Aug 27, 2010 | 16.64 | 17.04 | 16.60 | 16.87 | 37,723 | +0.25(+1.49%) |
Aug 26, 2010 | 16.73 | 16.87 | 16.52 | 16.62 | 51,514 | -0.04(-0.25%) |
Aug 25, 2010 | 16.60 | 16.75 | 16.29 | 16.67 | 114,434 | +0.06(+0.37%) |
Aug 24, 2010 | 16.77 | 17.00 | 16.50 | 16.60 | 156,116 | -0.19(-1.11%) |
Aug 23, 2010 | 17.39 | 17.41 | 16.79 | 16.79 | 84,807 | -0.64(-3.67%) |
Aug 20, 2010 | 16.91 | 17.64 | 16.91 | 17.43 | 139,090 | +0.60(+3.55%) |
Aug 19, 2010 | 17.18 | 17.35 | 16.83 | 16.83 | 51,462 | -0.29(-1.69%) |
Aug 18, 2010 | 17.41 | 17.64 | 17.12 | 17.12 | 91,196 | -0.47(-2.70%) |
Aug 17, 2010 | 17.14 | 17.64 | 16.95 | 17.59 | 195,542 | +0.72(+4.28%) |
Aug 16, 2010 | 17.00 | 17.26 | 16.77 | 16.87 | 126,671 | -0.29(-1.68%) |
Aug 13, 2010 | 17.12 | 17.37 | 17.02 | 17.16 | 89,818 | -0.12(-0.72%) |
Aug 12, 2010 | 16.73 | 17.37 | 16.60 | 17.28 | 184,226 | +0.21(+1.21%) |
Aug 11, 2010 | 17.12 | 17.33 | 16.71 | 17.08 | 301,657 | -0.52(-2.93%) |
Aug 10, 2010 | 17.64 | 17.70 | 17.39 | 17.59 | 1,217,373 | -1.24(-6.57%) |
Aug 09, 2010 | 18.60 | 19.16 | 18.34 | 18.83 | 288,300 | +0.23(+1.22%) |
Aug 06, 2010 | 18.56 | 18.67 | 18.11 | 18.60 | 79,652 | +0.00(+0.00%) |
Aug 05, 2010 | 18.34 | 18.77 | 18.11 | 18.60 | 93,500 | +0.02(+0.11%) |
Aug 04, 2010 | 17.94 | 18.87 | 17.92 | 18.58 | 138,912 | +0.30(+1.64%) |
Aug 03, 2010 | 18.51 | 18.51 | 18.12 | 18.28 | 148,754 | -0.14(-0.76%) |
Aug 02, 2010 | 18.16 | 18.53 | 17.92 | 18.43 | 155,570 | +0.38(+2.12%) |
Jul 30, 2010 | 17.98 | 18.10 | 17.92 | 18.04 | 107,873 | +0.14(+0.79%) |
Jul 29, 2010 | 18.10 | 18.10 | 17.90 | 17.90 | 114,238 | -0.06(-0.34%) |
Jul 28, 2010 | 18.02 | 18.04 | 17.92 | 17.96 | 98,732 | +0.00(+0.00%) |
Jul 27, 2010 | 17.92 | 18.00 | 17.90 | 17.96 | 79,374 | +0.06(+0.34%) |
Jul 26, 2010 | 17.80 | 17.90 | 17.70 | 17.90 | 95,507 | +0.18(+1.02%) |
Jul 23, 2010 | 17.32 | 17.86 | 17.32 | 17.72 | 86,536 | +0.20(+1.15%) |
Jul 22, 2010 | 17.58 | 17.70 | 17.30 | 17.52 | 120,485 | +0.02(+0.10%) |
Jul 21, 2010 | 17.50 | 17.74 | 17.32 | 17.50 | 148,519 | -0.04(-0.22%) |
Jul 20, 2010 | 17.06 | 17.58 | 17.04 | 17.54 | 69,437 | +0.44(+2.59%) |
Jul 19, 2010 | 17.32 | 17.32 | 16.78 | 17.10 | 70,049 | -0.28(-1.62%) |
Jul 16, 2010 | 17.32 | 17.54 | 17.16 | 17.38 | 44,906 | -0.16(-0.92%) |
Jul 15, 2010 | 17.30 | 17.54 | 17.00 | 17.54 | 90,182 | +0.34(+1.99%) |
Jul 14, 2010 | 17.32 | 17.40 | 17.10 | 17.20 | 67,165 | -0.04(-0.23%) |
Jul 13, 2010 | 17.12 | 17.54 | 16.96 | 17.24 | 53,041 | +0.28(+1.66%) |
Jul 12, 2010 | 16.94 | 17.25 | 16.78 | 16.96 | 39,591 | -0.10(-0.59%) |
Jul 09, 2010 | 16.78 | 17.16 | 16.78 | 17.06 | 40,854 | +0.30(+1.80%) |
Jul 08, 2010 | 16.57 | 16.76 | 16.49 | 16.76 | 56,090 | +0.30(+1.83%) |
Jul 07, 2010 | 16.35 | 16.45 | 16.09 | 16.45 | 36,553 | +0.08(+0.49%) |
Jul 06, 2010 | 16.29 | 16.37 | 15.85 | 16.37 | 58,835 | +0.28(+1.75%) |
Jul 02, 2010 | 16.17 | 16.17 | 16.01 | 16.09 | 28,188 | +0.02(+0.13%) |