Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.41 | 18.15 | 17.31 | 17.41 | 413,523 | -0.67(-3.71%) |
Sep 29, 2010 | 17.87 | 18.11 | 17.78 | 18.09 | 175,053 | +0.12(+0.67%) |
Sep 28, 2010 | 17.88 | 18.00 | 17.56 | 17.97 | 461 | +0.08(+0.45%) |
Sep 27, 2010 | 18.13 | 18.13 | 17.86 | 17.89 | 142,666 | -0.19(-1.07%) |
Sep 24, 2010 | 17.92 | 18.10 | 17.85 | 18.08 | 278,464 | +0.39(+2.18%) |
Sep 23, 2010 | 17.77 | 18.01 | 17.66 | 17.69 | 1,911 | -0.31(-1.74%) |
Sep 22, 2010 | 18.01 | 18.15 | 17.85 | 18.01 | 165,270 | -0.05(-0.27%) |
Sep 21, 2010 | 18.39 | 18.39 | 17.92 | 18.05 | 239,721 | -0.40(-2.17%) |
Sep 20, 2010 | 18.08 | 18.54 | 17.94 | 18.46 | 304,274 | +0.35(+1.95%) |
Sep 17, 2010 | 18.10 | 18.32 | 17.93 | 18.10 | 303,233 | -0.04(-0.22%) |
Sep 15, 2010 | 18.10 | 18.26 | 18.03 | 18.14 | 175,233 | -0.05(-0.26%) |
Sep 14, 2010 | 18.28 | 18.29 | 18.15 | 18.19 | 129,720 | -0.12(-0.66%) |
Sep 13, 2010 | 18.06 | 18.37 | 18.06 | 18.31 | 145,553 | +0.33(+1.83%) |
Sep 10, 2010 | 17.91 | 18.00 | 17.72 | 17.98 | 154,038 | +0.17(+0.95%) |
Sep 09, 2010 | 17.93 | 17.99 | 17.60 | 17.81 | 118,907 | +0.09(+0.50%) |
Sep 08, 2010 | 17.58 | 17.92 | 17.58 | 17.73 | 123,228 | +0.14(+0.82%) |
Sep 07, 2010 | 17.80 | 17.84 | 17.56 | 17.58 | 1,557 | -0.26(-1.44%) |
Sep 03, 2010 | 17.84 | 17.87 | 17.63 | 17.84 | 186,590 | +0.11(+0.63%) |
Sep 02, 2010 | 17.75 | 17.78 | 17.60 | 17.73 | 928 | +0.07(+0.41%) |
Sep 01, 2010 | 17.81 | 17.85 | 17.60 | 17.65 | 423,400 | +0.01(+0.05%) |
Aug 31, 2010 | 17.60 | 17.75 | 17.45 | 17.64 | 3,696 | +0.09(+0.50%) |
Aug 30, 2010 | 17.59 | 17.77 | 17.53 | 17.56 | 280,362 | -0.05(-0.27%) |
Aug 27, 2010 | 17.60 | 17.65 | 17.19 | 17.60 | 210,322 | +0.35(+2.05%) |
Aug 26, 2010 | 17.60 | 17.74 | 17.16 | 17.25 | 437,062 | -0.25(-1.42%) |
Aug 25, 2010 | 17.06 | 17.52 | 16.91 | 17.50 | 1,080 | +0.30(+1.73%) |
Aug 24, 2010 | 16.95 | 17.33 | 16.83 | 17.20 | 4,512 | +0.13(+0.75%) |
Aug 23, 2010 | 16.84 | 17.28 | 16.84 | 17.08 | 204,977 | +0.26(+1.58%) |
Aug 20, 2010 | 16.73 | 16.97 | 16.63 | 16.81 | 447,006 | -0.06(-0.33%) |
Aug 19, 2010 | 17.50 | 17.50 | 16.83 | 16.87 | 1,632 | -0.65(-3.71%) |
Aug 18, 2010 | 17.32 | 17.69 | 17.12 | 17.52 | 16,912 | +0.18(+1.02%) |
Aug 17, 2010 | 17.27 | 17.53 | 17.10 | 17.34 | 2,604 | +0.26(+1.50%) |
Aug 16, 2010 | 16.63 | 17.25 | 16.55 | 17.08 | 344,576 | +0.45(+2.70%) |
Aug 13, 2010 | 16.63 | 16.80 | 16.28 | 16.63 | 503,239 | +0.22(+1.37%) |
Aug 12, 2010 | 16.59 | 16.66 | 16.32 | 16.41 | 651 | -0.45(-2.67%) |
Aug 11, 2010 | 17.33 | 17.33 | 16.79 | 16.86 | 4,727 | -0.67(-3.84%) |
Aug 10, 2010 | 17.25 | 17.68 | 17.08 | 17.53 | 2,016 | +0.19(+1.11%) |
Aug 09, 2010 | 17.12 | 17.35 | 17.12 | 17.34 | 218,794 | +0.32(+1.89%) |
Aug 06, 2010 | 17.02 | 17.04 | 16.73 | 17.02 | 208,161 | -0.03(-0.19%) |
Aug 05, 2010 | 16.83 | 17.09 | 16.78 | 17.05 | 272,452 | +0.17(+1.00%) |
Aug 04, 2010 | 16.73 | 17.08 | 16.65 | 16.88 | 331,873 | +0.17(+1.01%) |
Aug 03, 2010 | 16.90 | 17.09 | 16.39 | 16.71 | 457,922 | -0.19(-1.14%) |
Aug 02, 2010 | 16.97 | 17.00 | 16.79 | 16.91 | 189,794 | +0.18(+1.10%) |
Jul 30, 2010 | 16.72 | 16.95 | 15.90 | 16.72 | 311,574 | +0.59(+3.63%) |
Jul 29, 2010 | 16.43 | 16.43 | 16.04 | 16.14 | 234,905 | -0.14(-0.84%) |
Jul 28, 2010 | 16.27 | 16.90 | 16.25 | 16.27 | 1,752 | -0.65(-3.84%) |
Jul 27, 2010 | 16.85 | 17.02 | 16.78 | 16.92 | 157,495 | +0.17(+1.01%) |
Jul 26, 2010 | 16.64 | 16.80 | 16.47 | 16.75 | 338,964 | +0.10(+0.63%) |
Jul 23, 2010 | 16.32 | 16.67 | 16.21 | 16.65 | 290,565 | +0.26(+1.57%) |
Jul 22, 2010 | 16.39 | 16.41 | 15.86 | 16.39 | 3,574 | +0.68(+4.34%) |
Jul 21, 2010 | 16.01 | 16.03 | 15.63 | 15.71 | 159,677 | -0.26(-1.66%) |
Jul 20, 2010 | 15.59 | 15.98 | 15.55 | 15.98 | 211,913 | +0.21(+1.32%) |
Jul 19, 2010 | 15.81 | 15.81 | 15.43 | 15.77 | 206,030 | +0.05(+0.31%) |
Jul 16, 2010 | 15.72 | 16.18 | 15.68 | 15.72 | 276,279 | -0.47(-2.88%) |
Jul 15, 2010 | 16.34 | 16.37 | 16.03 | 16.18 | 165,740 | -0.19(-1.18%) |
Jul 14, 2010 | 16.51 | 16.55 | 16.30 | 16.38 | 191,890 | -0.16(-0.97%) |
Jul 13, 2010 | 16.27 | 16.57 | 16.14 | 16.54 | 225,970 | +0.44(+2.74%) |
Jul 12, 2010 | 16.20 | 16.28 | 15.98 | 16.10 | 285,760 | -0.14(-0.84%) |
Jul 09, 2010 | 16.23 | 16.27 | 16.01 | 16.23 | 205,919 | +0.08(+0.50%) |
Jul 08, 2010 | 16.19 | 16.26 | 16.00 | 16.15 | 546,402 | +0.02(+0.10%) |
Jul 07, 2010 | 15.84 | 16.14 | 15.74 | 16.14 | 323,915 | +0.38(+2.39%) |
Jul 06, 2010 | 15.76 | 16.24 | 15.70 | 15.76 | 2,189 | -0.24(-1.50%) |
Jul 02, 2010 | 16.00 | 16.08 | 15.83 | 16.00 | 235,265 | -0.01(-0.05%) |