Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.85 | 18.01 | 17.81 | 18.00 | 1,738,562 | +0.24(+1.36%) |
Sep 29, 2010 | 17.84 | 17.89 | 17.72 | 17.76 | 1,594,593 | -0.10(-0.53%) |
Sep 28, 2010 | 17.38 | 17.89 | 17.21 | 17.86 | 1,860,396 | +0.45(+2.59%) |
Sep 27, 2010 | 17.49 | 17.61 | 17.30 | 17.41 | 740,997 | -0.09(-0.51%) |
Sep 24, 2010 | 17.44 | 17.61 | 17.32 | 17.49 | 772,296 | +0.34(+1.96%) |
Sep 23, 2010 | 17.21 | 17.30 | 17.07 | 17.16 | 860,736 | -0.25(-1.46%) |
Sep 22, 2010 | 17.48 | 17.63 | 17.24 | 17.41 | 767,276 | -0.11(-0.65%) |
Sep 21, 2010 | 17.56 | 17.67 | 17.34 | 17.53 | 1,646,439 | -0.05(-0.29%) |
Sep 20, 2010 | 17.35 | 17.68 | 17.32 | 17.58 | 641,561 | +0.20(+1.13%) |
Sep 17, 2010 | 17.38 | 17.54 | 17.32 | 17.38 | 718,299 | -0.03(-0.15%) |
Sep 15, 2010 | 17.38 | 17.53 | 17.34 | 17.41 | 1,845,799 | -0.02(-0.11%) |
Sep 14, 2010 | 17.41 | 17.57 | 17.29 | 17.42 | 681,831 | +0.04(+0.22%) |
Sep 13, 2010 | 17.35 | 17.43 | 17.16 | 17.39 | 1,544,551 | +0.20(+1.14%) |
Sep 10, 2010 | 17.06 | 17.23 | 17.04 | 17.19 | 1,056,295 | +0.20(+1.16%) |
Sep 09, 2010 | 17.34 | 17.34 | 16.90 | 16.99 | 1,150,643 | -0.10(-0.56%) |
Sep 08, 2010 | 16.99 | 17.42 | 16.94 | 17.09 | 1,587,465 | +0.21(+1.24%) |
Sep 07, 2010 | 17.32 | 17.37 | 16.88 | 16.88 | 2,365,465 | -0.44(-2.53%) |
Sep 03, 2010 | 17.26 | 17.64 | 17.26 | 17.32 | 1,037,882 | +0.27(+1.60%) |
Sep 02, 2010 | 16.90 | 17.11 | 16.83 | 17.04 | 915,844 | +0.18(+1.05%) |
Sep 01, 2010 | 16.55 | 16.93 | 16.45 | 16.87 | 1,876,102 | +0.65(+3.99%) |
Aug 31, 2010 | 16.23 | 16.31 | 15.95 | 16.22 | 2,521 | +0.08(+0.47%) |
Aug 30, 2010 | 16.28 | 16.40 | 16.11 | 16.14 | 1,880,575 | -0.15(-0.93%) |
Aug 27, 2010 | 16.29 | 16.35 | 15.87 | 16.29 | 1,786,163 | +0.39(+2.43%) |
Aug 26, 2010 | 15.94 | 16.12 | 15.86 | 15.91 | 956,562 | +0.06(+0.40%) |
Aug 25, 2010 | 15.52 | 15.88 | 15.46 | 15.84 | 1,091,545 | +0.18(+1.17%) |
Aug 24, 2010 | 15.81 | 16.00 | 15.61 | 15.66 | 1,437,279 | -0.43(-2.64%) |
Aug 23, 2010 | 16.26 | 16.41 | 16.08 | 16.09 | 808,233 | -0.08(-0.47%) |
Aug 20, 2010 | 16.14 | 16.23 | 15.93 | 16.16 | 651,858 | -0.07(-0.43%) |
Aug 19, 2010 | 16.36 | 16.38 | 15.96 | 16.23 | 1,258,942 | -0.30(-1.80%) |
Aug 18, 2010 | 16.59 | 16.63 | 16.31 | 16.53 | 1,359,902 | -0.01(-0.08%) |
Aug 17, 2010 | 16.22 | 16.61 | 16.14 | 16.54 | 927,810 | +0.44(+2.76%) |
Aug 16, 2010 | 16.02 | 16.21 | 15.93 | 16.10 | 740,370 | +0.04(+0.28%) |
Aug 13, 2010 | 16.05 | 16.21 | 15.77 | 16.05 | 1,226,130 | +0.17(+1.08%) |
Aug 12, 2010 | 15.74 | 16.05 | 15.74 | 15.88 | 1,172,615 | -0.14(-0.87%) |
Aug 11, 2010 | 16.20 | 16.21 | 16.00 | 16.02 | 1,523,728 | -0.67(-4.03%) |
Aug 10, 2010 | 16.69 | 16.85 | 16.69 | 16.69 | 630 | -0.27(-1.57%) |
Aug 09, 2010 | 16.47 | 17.04 | 16.35 | 16.96 | 2,573,107 | +0.64(+3.93%) |
Aug 06, 2010 | 16.32 | 16.41 | 16.14 | 16.32 | 1,467,011 | -0.25(-1.53%) |
Aug 05, 2010 | 16.24 | 16.59 | 16.24 | 16.57 | 1,684,616 | +0.17(+1.04%) |
Aug 04, 2010 | 16.38 | 16.50 | 16.28 | 16.40 | 1,344,559 | +0.01(+0.04%) |
Aug 03, 2010 | 16.20 | 16.59 | 16.14 | 16.40 | 2,274,314 | +0.05(+0.31%) |
Aug 02, 2010 | 16.05 | 16.35 | 16.01 | 16.35 | 1,069,377 | +0.43(+2.67%) |
Jul 30, 2010 | 15.92 | 16.07 | 15.55 | 15.92 | 1,626,010 | +0.08(+0.52%) |
Jul 29, 2010 | 16.00 | 16.03 | 15.63 | 15.84 | 844,787 | -0.03(-0.16%) |
Jul 28, 2010 | 15.95 | 16.09 | 15.79 | 15.86 | 1,362,498 | -0.10(-0.60%) |
Jul 27, 2010 | 16.06 | 16.15 | 15.86 | 15.96 | 1,263,320 | -0.05(-0.32%) |
Jul 26, 2010 | 15.67 | 16.02 | 15.67 | 16.01 | 691,107 | +0.25(+1.60%) |
Jul 23, 2010 | 15.72 | 15.80 | 15.59 | 15.76 | 1,253,503 | +0.02(+0.12%) |
Jul 22, 2010 | 15.40 | 15.78 | 15.31 | 15.74 | 1,376,273 | +0.54(+3.53%) |
Jul 21, 2010 | 15.64 | 15.65 | 15.11 | 15.20 | 1,386,319 | -0.29(-1.87%) |
Jul 20, 2010 | 14.99 | 15.49 | 14.93 | 15.49 | 1,652,072 | +0.33(+2.21%) |
Jul 19, 2010 | 14.97 | 15.21 | 14.75 | 15.16 | 1,825,364 | +0.18(+1.22%) |
Jul 16, 2010 | 14.97 | 15.27 | 14.89 | 14.97 | 1,474,282 | -0.43(-2.79%) |
Jul 15, 2010 | 15.35 | 15.40 | 15.12 | 15.40 | 1,158,387 | +0.04(+0.25%) |
Jul 14, 2010 | 15.14 | 15.37 | 15.01 | 15.37 | 1,526,685 | +0.25(+1.63%) |
Jul 13, 2010 | 14.95 | 15.17 | 14.94 | 15.12 | 853,115 | +0.37(+2.53%) |
Jul 12, 2010 | 14.63 | 14.79 | 14.58 | 14.75 | 992,702 | +0.09(+0.60%) |
Jul 09, 2010 | 14.66 | 14.66 | 14.42 | 14.66 | 956,897 | +0.27(+1.84%) |
Jul 08, 2010 | 14.46 | 14.47 | 14.22 | 14.39 | 928,338 | +0.07(+0.49%) |
Jul 07, 2010 | 14.09 | 14.32 | 14.03 | 14.32 | 1,364,164 | +0.28(+1.98%) |
Jul 06, 2010 | 14.07 | 14.20 | 13.90 | 14.05 | 1,766,709 | +0.14(+1.00%) |
Jul 02, 2010 | 13.91 | 14.15 | 13.81 | 13.91 | 1,985,875 | +0.04(+0.27%) |