Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.75 | 21.00 | 20.34 | 20.51 | 440,282 | -0.20(-0.97%) |
Sep 29, 2010 | 20.31 | 20.76 | 20.25 | 20.71 | 254,560 | +0.35(+1.72%) |
Sep 28, 2010 | 20.52 | 20.57 | 19.98 | 20.36 | 308,152 | -0.12(-0.59%) |
Sep 27, 2010 | 20.12 | 20.50 | 20.04 | 20.48 | 429,776 | +0.41(+2.04%) |
Sep 24, 2010 | 19.64 | 20.13 | 19.53 | 20.07 | 545,191 | +0.65(+3.35%) |
Sep 23, 2010 | 19.25 | 19.62 | 19.25 | 19.42 | 544,089 | -0.02(-0.10%) |
Sep 22, 2010 | 19.68 | 19.85 | 19.34 | 19.44 | 394,751 | -0.26(-1.32%) |
Sep 21, 2010 | 19.58 | 19.85 | 19.36 | 19.70 | 356,826 | +0.14(+0.72%) |
Sep 20, 2010 | 18.50 | 19.57 | 18.46 | 19.56 | 452,363 | +1.12(+6.07%) |
Sep 17, 2010 | 18.23 | 18.50 | 17.58 | 18.44 | 365,456 | +0.27(+1.49%) |
Sep 15, 2010 | 18.01 | 18.25 | 17.80 | 18.17 | 131,751 | +0.13(+0.72%) |
Sep 14, 2010 | 17.90 | 18.07 | 17.77 | 18.04 | 250,635 | +0.13(+0.73%) |
Sep 13, 2010 | 17.84 | 18.08 | 17.84 | 17.91 | 260,916 | +0.20(+1.13%) |
Sep 10, 2010 | 17.66 | 17.75 | 17.49 | 17.71 | 128,528 | +0.09(+0.51%) |
Sep 09, 2010 | 17.69 | 17.75 | 17.46 | 17.62 | 101,511 | +0.22(+1.26%) |
Sep 08, 2010 | 17.50 | 17.87 | 17.35 | 17.40 | 360,271 | +0.00(+0.00%) |
Sep 07, 2010 | 17.33 | 17.51 | 17.15 | 17.40 | 176,498 | -0.04(-0.23%) |
Sep 03, 2010 | 17.10 | 18.16 | 17.10 | 17.44 | 390,067 | +0.47(+2.77%) |
Sep 02, 2010 | 16.42 | 17.09 | 16.16 | 16.97 | 393,956 | +0.48(+2.91%) |
Sep 01, 2010 | 15.98 | 16.51 | 15.92 | 16.49 | 216,330 | +0.66(+4.17%) |
Aug 31, 2010 | 15.41 | 15.84 | 15.12 | 15.83 | 237,244 | +0.36(+2.33%) |
Aug 30, 2010 | 15.68 | 15.83 | 15.43 | 15.47 | 117,580 | -0.25(-1.59%) |
Aug 27, 2010 | 15.29 | 15.77 | 14.98 | 15.72 | 168,137 | +0.55(+3.63%) |
Aug 26, 2010 | 15.23 | 15.49 | 15.02 | 15.17 | 111,895 | +0.00(+0.00%) |
Aug 25, 2010 | 14.94 | 15.20 | 14.83 | 15.17 | 90,000 | +0.08(+0.53%) |
Aug 24, 2010 | 15.02 | 15.28 | 14.70 | 15.09 | 121,583 | -0.13(-0.85%) |
Aug 23, 2010 | 15.70 | 15.80 | 15.22 | 15.22 | 110,725 | -0.39(-2.50%) |
Aug 20, 2010 | 15.39 | 15.65 | 15.11 | 15.61 | 110,874 | +0.11(+0.71%) |
Aug 19, 2010 | 15.90 | 15.99 | 15.47 | 15.50 | 157,265 | -0.41(-2.58%) |
Aug 18, 2010 | 16.00 | 16.05 | 15.75 | 15.91 | 108,653 | -0.08(-0.50%) |
Aug 17, 2010 | 15.62 | 16.09 | 15.59 | 15.99 | 157,003 | +0.50(+3.23%) |
Aug 16, 2010 | 15.13 | 15.49 | 15.05 | 15.49 | 101,409 | +0.33(+2.18%) |
Aug 13, 2010 | 15.23 | 15.36 | 15.15 | 15.16 | 107,309 | -0.17(-1.11%) |
Aug 12, 2010 | 15.39 | 15.90 | 15.16 | 15.33 | 238,778 | -0.25(-1.60%) |
Aug 11, 2010 | 16.02 | 16.12 | 15.45 | 15.58 | 283,176 | -0.83(-5.06%) |
Aug 10, 2010 | 16.53 | 16.70 | 16.15 | 16.41 | 185,171 | -0.35(-2.09%) |
Aug 09, 2010 | 16.36 | 16.90 | 16.19 | 16.76 | 348,302 | +0.45(+2.76%) |
Aug 06, 2010 | 16.04 | 16.35 | 15.70 | 16.31 | 161,844 | +0.20(+1.24%) |
Aug 05, 2010 | 16.31 | 16.34 | 16.10 | 16.11 | 114,735 | -0.28(-1.71%) |
Aug 04, 2010 | 16.30 | 16.45 | 16.10 | 16.39 | 131,470 | +0.17(+1.05%) |
Aug 03, 2010 | 16.04 | 16.50 | 15.92 | 16.22 | 290,263 | +0.09(+0.56%) |
Aug 02, 2010 | 16.04 | 16.26 | 15.80 | 16.13 | 222,116 | +0.28(+1.77%) |
Jul 30, 2010 | 15.51 | 15.97 | 15.35 | 15.85 | 287,109 | +0.08(+0.51%) |
Jul 29, 2010 | 16.00 | 16.11 | 15.45 | 15.77 | 139,528 | -0.05(-0.32%) |
Jul 28, 2010 | 16.37 | 16.39 | 15.74 | 15.82 | 171,715 | -0.70(-4.24%) |
Jul 27, 2010 | 16.50 | 16.54 | 16.17 | 16.52 | 226,416 | +0.02(+0.12%) |
Jul 26, 2010 | 15.90 | 16.50 | 15.60 | 16.50 | 327,143 | +0.60(+3.77%) |
Jul 23, 2010 | 14.01 | 15.99 | 13.50 | 15.90 | 774,823 | +1.87(+13.33%) |
Jul 22, 2010 | 13.90 | 14.11 | 13.71 | 14.03 | 394,409 | +0.35(+2.56%) |
Jul 21, 2010 | 14.43 | 14.43 | 13.65 | 13.68 | 288,833 | -0.62(-4.34%) |
Jul 20, 2010 | 13.97 | 14.31 | 13.76 | 14.30 | 121,728 | +0.13(+0.92%) |
Jul 19, 2010 | 14.20 | 14.27 | 13.92 | 14.17 | 96,090 | +0.02(+0.14%) |
Jul 16, 2010 | 14.73 | 14.73 | 14.04 | 14.15 | 202,229 | -0.73(-4.91%) |
Jul 15, 2010 | 14.88 | 14.98 | 14.67 | 14.88 | 104,104 | -0.03(-0.20%) |
Jul 14, 2010 | 14.76 | 14.97 | 14.73 | 14.91 | 131,050 | +0.05(+0.34%) |
Jul 13, 2010 | 14.34 | 14.91 | 14.24 | 14.86 | 169,289 | +0.72(+5.09%) |
Jul 12, 2010 | 14.22 | 14.38 | 13.98 | 14.14 | 69,273 | -0.16(-1.12%) |
Jul 09, 2010 | 14.07 | 14.31 | 13.98 | 14.30 | 70,336 | +0.17(+1.20%) |
Jul 08, 2010 | 14.22 | 14.45 | 14.04 | 14.13 | 136,891 | +0.01(+0.07%) |
Jul 07, 2010 | 13.65 | 14.15 | 13.64 | 14.12 | 141,275 | +0.56(+4.13%) |
Jul 06, 2010 | 13.97 | 14.25 | 13.51 | 13.56 | 170,321 | -0.19(-1.38%) |
Jul 02, 2010 | 14.20 | 14.20 | 13.71 | 13.75 | 147,040 | -0.40(-2.83%) |