Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.67 | 17.51 | 16.65 | 16.67 | 1,005,733 | -0.50(-2.93%) |
Sep 29, 2010 | 17.14 | 17.30 | 17.07 | 17.17 | 632,178 | -0.04(-0.22%) |
Sep 28, 2010 | 17.15 | 17.29 | 16.71 | 17.21 | 967 | +0.12(+0.71%) |
Sep 27, 2010 | 17.21 | 17.34 | 16.84 | 17.09 | 495,286 | -0.07(-0.44%) |
Sep 24, 2010 | 16.88 | 17.18 | 16.81 | 17.16 | 738,429 | +0.56(+3.39%) |
Sep 23, 2010 | 16.73 | 16.89 | 16.52 | 16.60 | 4,007 | -0.33(-1.94%) |
Sep 22, 2010 | 17.21 | 17.31 | 16.81 | 16.93 | 472,098 | -0.36(-2.06%) |
Sep 21, 2010 | 17.82 | 17.87 | 17.20 | 17.29 | 903,593 | -0.63(-3.50%) |
Sep 20, 2010 | 17.60 | 17.94 | 17.17 | 17.91 | 950,395 | +0.40(+2.30%) |
Sep 17, 2010 | 17.51 | 17.56 | 17.01 | 17.51 | 863,730 | +0.54(+3.20%) |
Sep 15, 2010 | 17.06 | 17.06 | 16.76 | 16.97 | 587,001 | -0.22(-1.25%) |
Sep 14, 2010 | 17.30 | 17.34 | 16.98 | 17.18 | 514,636 | -0.23(-1.34%) |
Sep 13, 2010 | 16.90 | 17.57 | 16.86 | 17.42 | 1,130,016 | +0.77(+4.61%) |
Sep 10, 2010 | 16.44 | 16.72 | 16.30 | 16.65 | 695,021 | +0.23(+1.43%) |
Sep 09, 2010 | 16.91 | 16.96 | 16.25 | 16.41 | 524,362 | -0.26(-1.57%) |
Sep 08, 2010 | 16.57 | 16.78 | 16.44 | 16.68 | 578,697 | +0.17(+1.02%) |
Sep 07, 2010 | 16.94 | 16.99 | 16.45 | 16.51 | 3,261 | -0.48(-2.81%) |
Sep 03, 2010 | 17.00 | 17.20 | 16.67 | 16.99 | 544,135 | +0.17(+1.00%) |
Sep 02, 2010 | 16.67 | 16.86 | 16.55 | 16.82 | 1,769 | +0.16(+0.96%) |
Sep 01, 2010 | 16.32 | 16.74 | 16.21 | 16.66 | 671,016 | +0.67(+4.22%) |
Aug 31, 2010 | 15.94 | 16.23 | 15.64 | 15.98 | 2,668 | -0.22(-1.39%) |
Aug 30, 2010 | 16.56 | 16.59 | 16.07 | 16.21 | 543,028 | -0.14(-0.86%) |
Aug 27, 2010 | 16.35 | 16.38 | 15.66 | 16.35 | 563,384 | +0.39(+2.47%) |
Aug 26, 2010 | 16.20 | 16.44 | 15.83 | 15.96 | 2,285 | -0.20(-1.22%) |
Aug 25, 2010 | 15.37 | 16.20 | 15.22 | 16.15 | 2,262 | +0.81(+5.25%) |
Aug 24, 2010 | 15.44 | 15.83 | 15.32 | 15.35 | 9,191 | -0.42(-2.67%) |
Aug 23, 2010 | 16.25 | 16.30 | 15.75 | 15.77 | 662,658 | -0.37(-2.32%) |
Aug 20, 2010 | 16.26 | 16.37 | 15.83 | 16.14 | 685,069 | -0.28(-1.71%) |
Aug 19, 2010 | 17.11 | 17.16 | 16.26 | 16.42 | 7,901 | -0.82(-4.73%) |
Aug 18, 2010 | 17.05 | 17.45 | 16.79 | 17.24 | 35,493 | +0.16(+0.93%) |
Aug 17, 2010 | 16.60 | 17.42 | 16.56 | 17.08 | 5,455 | +0.66(+3.99%) |
Aug 16, 2010 | 16.09 | 16.57 | 16.00 | 16.42 | 449,896 | +0.19(+1.15%) |
Aug 13, 2010 | 16.24 | 16.68 | 16.20 | 16.24 | 811,834 | -0.37(-2.26%) |
Aug 12, 2010 | 16.28 | 16.78 | 16.19 | 16.61 | 1,366 | -0.11(-0.67%) |
Aug 11, 2010 | 17.03 | 17.16 | 16.63 | 16.72 | 12,357 | -0.76(-4.34%) |
Aug 10, 2010 | 17.59 | 17.72 | 17.20 | 17.48 | 4,224 | -0.38(-2.15%) |
Aug 09, 2010 | 17.55 | 17.96 | 17.55 | 17.87 | 523,114 | +0.52(+2.97%) |
Aug 06, 2010 | 17.35 | 17.57 | 17.01 | 17.35 | 534,881 | -0.16(-0.91%) |
Aug 05, 2010 | 17.48 | 17.86 | 17.34 | 17.51 | 523,631 | -0.16(-0.90%) |
Aug 04, 2010 | 17.66 | 17.80 | 17.43 | 17.67 | 949,893 | +0.07(+0.43%) |
Aug 03, 2010 | 17.79 | 18.10 | 17.57 | 17.60 | 939,553 | -0.34(-1.88%) |
Aug 02, 2010 | 17.88 | 18.01 | 17.65 | 17.93 | 993,126 | +0.42(+2.41%) |
Jul 30, 2010 | 17.51 | 17.69 | 16.83 | 17.51 | 1,029,564 | +0.29(+1.69%) |
Jul 29, 2010 | 17.61 | 17.89 | 17.01 | 17.22 | 1,262,994 | -0.26(-1.50%) |
Jul 28, 2010 | 17.48 | 17.70 | 17.15 | 17.48 | 3,669 | -0.52(-2.86%) |
Jul 27, 2010 | 17.80 | 18.30 | 17.77 | 18.00 | 1,768,423 | +0.44(+2.51%) |
Jul 26, 2010 | 17.33 | 17.65 | 17.26 | 17.56 | 1,381,646 | +0.27(+1.57%) |
Jul 23, 2010 | 17.20 | 17.34 | 16.86 | 17.29 | 1,459,682 | +0.05(+0.27%) |
Jul 22, 2010 | 16.80 | 17.33 | 16.80 | 17.24 | 1,827,966 | +0.67(+4.07%) |
Jul 21, 2010 | 16.08 | 17.36 | 16.08 | 16.56 | 3,016,033 | +0.71(+4.49%) |
Jul 20, 2010 | 15.12 | 15.93 | 14.89 | 15.85 | 724,239 | +0.55(+3.61%) |
Jul 19, 2010 | 15.04 | 15.33 | 14.70 | 15.30 | 632,626 | +0.35(+2.32%) |
Jul 16, 2010 | 14.95 | 15.65 | 14.90 | 14.95 | 768,614 | -0.85(-5.39%) |
Jul 15, 2010 | 16.04 | 16.04 | 15.50 | 15.81 | 755,390 | -0.16(-1.00%) |
Jul 14, 2010 | 15.96 | 16.11 | 15.68 | 15.96 | 475,066 | -0.08(-0.53%) |
Jul 13, 2010 | 16.05 | 16.13 | 15.73 | 16.05 | 8,970 | +0.62(+4.01%) |
Jul 12, 2010 | 15.75 | 15.93 | 15.28 | 15.43 | 492,316 | -0.34(-2.14%) |
Jul 09, 2010 | 15.77 | 15.79 | 15.36 | 15.77 | 755,352 | +0.35(+2.25%) |
Jul 08, 2010 | 15.42 | 15.48 | 15.07 | 15.42 | 878,537 | +0.44(+2.94%) |
Jul 07, 2010 | 14.14 | 15.00 | 14.12 | 14.98 | 726,492 | +0.87(+6.18%) |
Jul 06, 2010 | 14.11 | 14.67 | 13.95 | 14.11 | 4,587 | -0.11(-0.79%) |
Jul 02, 2010 | 14.22 | 14.60 | 14.03 | 14.22 | 595,573 | -0.25(-1.75%) |