Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.90 | 18.01 | 17.90 | 17.90 | 2,062 | +0.15(+0.86%) |
Sep 29, 2010 | 17.62 | 17.78 | 17.62 | 17.75 | 2,589 | +0.03(+0.15%) |
Sep 28, 2010 | 17.42 | 17.74 | 17.41 | 17.72 | 45,318 | +0.10(+0.55%) |
Sep 27, 2010 | 17.62 | 17.62 | 17.62 | 17.62 | 331 | -0.15(-0.82%) |
Sep 24, 2010 | 17.20 | 17.77 | 17.20 | 17.77 | 7,993 | +0.52(+3.01%) |
Sep 23, 2010 | 17.23 | 17.59 | 17.23 | 17.25 | 8,819 | -0.18(-1.02%) |
Sep 22, 2010 | 17.79 | 17.79 | 17.43 | 17.43 | 5,643 | -0.41(-2.32%) |
Sep 21, 2010 | 17.98 | 18.08 | 17.84 | 17.84 | 889 | -0.20(-1.12%) |
Sep 20, 2010 | 17.43 | 18.05 | 17.43 | 18.05 | 7,930 | +0.53(+3.01%) |
Sep 17, 2010 | 17.53 | 17.55 | 17.18 | 17.52 | 2,537 | -0.19(-1.05%) |
Sep 15, 2010 | 17.69 | 17.70 | 17.69 | 17.70 | 250 | +0.03(+0.18%) |
Sep 14, 2010 | 17.73 | 17.77 | 17.67 | 17.67 | 1,606 | -0.17(-0.96%) |
Sep 13, 2010 | 17.83 | 17.84 | 17.70 | 17.84 | 2,996 | +0.44(+2.52%) |
Sep 10, 2010 | 17.50 | 17.50 | 17.40 | 17.40 | 1,168 | +0.07(+0.40%) |
Sep 09, 2010 | 17.58 | 17.58 | 17.34 | 17.34 | 3,610 | -0.03(-0.16%) |
Sep 08, 2010 | 17.32 | 17.48 | 17.32 | 17.36 | 2,235 | +0.19(+1.09%) |
Sep 07, 2010 | 17.34 | 17.36 | 17.18 | 17.18 | 27,477 | -0.46(-2.62%) |
Sep 03, 2010 | 17.43 | 17.65 | 17.43 | 17.64 | 1,314 | +0.33(+1.92%) |
Sep 02, 2010 | 17.17 | 17.31 | 17.17 | 17.31 | 2,110 | +0.11(+0.66%) |
Sep 01, 2010 | 16.79 | 17.19 | 16.79 | 17.19 | 854 | +0.52(+3.11%) |
Aug 31, 2010 | 16.74 | 16.74 | 16.67 | 16.67 | 551 | +0.06(+0.34%) |
Aug 30, 2010 | 16.65 | 16.65 | 16.62 | 16.62 | 344 | -0.37(-2.20%) |
Aug 27, 2010 | 16.78 | 16.99 | 16.78 | 16.99 | 2,401 | +0.31(+1.85%) |
Aug 26, 2010 | 16.89 | 16.89 | 16.68 | 16.68 | 3,951 | -0.12(-0.69%) |
Aug 25, 2010 | 16.71 | 16.80 | 16.56 | 16.80 | 4,104 | -0.01(-0.09%) |
Aug 24, 2010 | 16.72 | 16.84 | 16.68 | 16.81 | 2,342 | -0.11(-0.67%) |
Aug 23, 2010 | 17.18 | 17.18 | 16.90 | 16.93 | 40,890 | -0.21(-1.24%) |
Aug 20, 2010 | 17.12 | 17.14 | 17.11 | 17.14 | 1,255 | -0.11(-0.65%) |
Aug 19, 2010 | 17.32 | 17.32 | 17.25 | 17.25 | 2,912 | -0.39(-2.21%) |
Aug 18, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 123 | -0.02(-0.12%) |
Aug 17, 2010 | 17.67 | 17.74 | 17.66 | 17.66 | 3,390 | +0.24(+1.38%) |
Aug 16, 2010 | 17.30 | 17.48 | 17.30 | 17.42 | 12,820 | +0.02(+0.14%) |
Aug 13, 2010 | 17.46 | 17.47 | 17.37 | 17.40 | 3,553 | -0.11(-0.60%) |
Aug 12, 2010 | 17.59 | 17.59 | 17.50 | 17.50 | 543 | -0.19(-1.07%) |
Aug 11, 2010 | 18.28 | 18.28 | 17.69 | 17.69 | 5,351 | -0.78(-4.24%) |
Aug 10, 2010 | 18.52 | 18.56 | 18.46 | 18.48 | 2,519 | -0.18(-0.96%) |
Aug 09, 2010 | 18.49 | 18.73 | 18.48 | 18.65 | 4,355 | +0.17(+0.92%) |
Aug 06, 2010 | 18.53 | 18.53 | 18.27 | 18.48 | 2,940 | -0.24(-1.30%) |
Aug 05, 2010 | 19.05 | 19.05 | 18.71 | 18.73 | 2,589 | -0.36(-1.87%) |
Aug 04, 2010 | 19.11 | 19.19 | 19.08 | 19.08 | 1,240 | -0.07(-0.38%) |
Aug 03, 2010 | 19.38 | 19.38 | 19.16 | 19.16 | 1,786 | -0.04(-0.21%) |
Aug 02, 2010 | 19.37 | 19.37 | 19.07 | 19.20 | 4,040 | +0.17(+0.89%) |
Jul 30, 2010 | 18.79 | 19.04 | 18.79 | 19.03 | 2,823 | +0.00(+0.01%) |
Jul 29, 2010 | 19.12 | 19.12 | 19.03 | 19.03 | 559 | -0.09(-0.46%) |
Jul 28, 2010 | 19.20 | 19.20 | 19.11 | 19.11 | 246 | -0.18(-0.91%) |
Jul 27, 2010 | 19.38 | 19.38 | 19.29 | 19.29 | 1,421 | +0.26(+1.35%) |
Jul 26, 2010 | 18.83 | 19.07 | 18.83 | 19.03 | 1,732 | +0.33(+1.77%) |
Jul 23, 2010 | 18.32 | 18.70 | 18.32 | 18.70 | 3,029 | +0.37(+2.03%) |
Jul 22, 2010 | 18.34 | 18.34 | 18.08 | 18.33 | 4,405 | +0.57(+3.21%) |
Jul 21, 2010 | 18.48 | 18.48 | 17.76 | 17.76 | 4,950 | -0.61(-3.31%) |
Jul 20, 2010 | 17.98 | 18.37 | 17.95 | 18.37 | 7,102 | +0.15(+0.85%) |
Jul 19, 2010 | 18.42 | 18.42 | 18.07 | 18.22 | 6,279 | -0.06(-0.36%) |
Jul 16, 2010 | 19.03 | 19.03 | 18.28 | 18.28 | 11,967 | -0.84(-4.37%) |
Jul 15, 2010 | 19.20 | 19.20 | 19.03 | 19.12 | 3,292 | -0.07(-0.36%) |
Jul 14, 2010 | 19.31 | 19.31 | 19.19 | 19.19 | 1,066 | -0.24(-1.23%) |
Jul 13, 2010 | 19.26 | 19.42 | 19.26 | 19.42 | 5,089 | +0.42(+2.22%) |
Jul 12, 2010 | 19.01 | 19.03 | 18.89 | 19.00 | 498 | +0.15(+0.77%) |
Jul 09, 2010 | 18.70 | 18.90 | 18.42 | 18.86 | 3,887 | +0.16(+0.87%) |
Jul 08, 2010 | 18.65 | 18.69 | 18.49 | 18.69 | 3,950 | +0.33(+1.81%) |
Jul 07, 2010 | 18.08 | 18.37 | 18.08 | 18.36 | 2,466 | +0.42(+2.35%) |
Jul 06, 2010 | 17.83 | 18.33 | 17.83 | 17.94 | 4,761 | -0.09(-0.49%) |
Jul 02, 2010 | 18.32 | 18.32 | 17.86 | 18.03 | 3,888 | -0.15(-0.85%) |