Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.46 | 19.46 | 19.07 | 19.20 | 181,803 | -0.10(-0.52%) |
Sep 29, 2010 | 18.42 | 19.41 | 18.23 | 19.30 | 184,852 | +0.80(+4.32%) |
Sep 28, 2010 | 18.28 | 18.52 | 17.65 | 18.50 | 72,528 | +0.31(+1.70%) |
Sep 27, 2010 | 18.21 | 18.40 | 18.11 | 18.19 | 56,328 | -0.01(-0.05%) |
Sep 24, 2010 | 17.75 | 18.21 | 17.55 | 18.20 | 64,660 | +0.65(+3.70%) |
Sep 23, 2010 | 17.45 | 17.93 | 17.17 | 17.55 | 54,148 | -0.01(-0.06%) |
Sep 22, 2010 | 17.99 | 18.02 | 17.38 | 17.56 | 92,182 | -0.42(-2.34%) |
Sep 21, 2010 | 18.28 | 18.34 | 17.91 | 17.98 | 49,509 | -0.28(-1.53%) |
Sep 20, 2010 | 18.26 | 18.75 | 17.97 | 18.26 | 150,552 | -0.04(-0.20%) |
Sep 17, 2010 | 18.00 | 18.71 | 18.00 | 18.30 | 176,368 | +0.80(+4.56%) |
Sep 15, 2010 | 17.62 | 17.75 | 17.42 | 17.50 | 74,048 | -0.21(-1.19%) |
Sep 14, 2010 | 17.83 | 18.00 | 17.64 | 17.71 | 124,305 | -0.23(-1.28%) |
Sep 13, 2010 | 17.68 | 17.99 | 17.61 | 17.94 | 111,665 | +0.31(+1.76%) |
Sep 10, 2010 | 17.55 | 17.75 | 17.38 | 17.63 | 58,661 | +0.20(+1.15%) |
Sep 09, 2010 | 17.50 | 17.51 | 17.14 | 17.43 | 59,280 | +0.03(+0.17%) |
Sep 08, 2010 | 17.13 | 17.49 | 17.03 | 17.40 | 54,859 | +0.32(+1.87%) |
Sep 07, 2010 | 17.20 | 17.29 | 17.01 | 17.08 | 164,174 | -0.21(-1.21%) |
Sep 03, 2010 | 17.22 | 17.33 | 17.02 | 17.29 | 67,146 | +0.08(+0.46%) |
Sep 02, 2010 | 17.75 | 17.75 | 17.00 | 17.21 | 185,477 | -0.45(-2.55%) |
Sep 01, 2010 | 17.28 | 17.75 | 17.08 | 17.66 | 223,777 | +0.51(+2.97%) |
Aug 31, 2010 | 17.10 | 17.25 | 16.86 | 17.15 | 184,044 | +0.11(+0.65%) |
Aug 30, 2010 | 17.27 | 17.42 | 16.96 | 17.04 | 118,840 | -0.25(-1.45%) |
Aug 27, 2010 | 16.59 | 17.57 | 16.53 | 17.29 | 303,085 | +0.84(+5.11%) |
Aug 26, 2010 | 16.63 | 16.70 | 16.34 | 16.45 | 208,336 | -0.25(-1.50%) |
Aug 25, 2010 | 16.33 | 16.86 | 16.33 | 16.70 | 280,954 | +0.32(+1.95%) |
Aug 24, 2010 | 16.36 | 16.66 | 16.23 | 16.38 | 146,570 | -0.12(-0.73%) |
Aug 23, 2010 | 16.50 | 16.71 | 16.28 | 16.50 | 348,559 | -0.06(-0.36%) |
Aug 20, 2010 | 16.72 | 16.78 | 16.50 | 16.56 | 151,697 | -0.18(-1.08%) |
Aug 19, 2010 | 17.08 | 17.13 | 16.64 | 16.74 | 86,936 | -0.41(-2.39%) |
Aug 18, 2010 | 16.97 | 17.17 | 16.79 | 17.15 | 225,314 | +0.20(+1.18%) |
Aug 17, 2010 | 16.91 | 17.15 | 16.80 | 16.95 | 383,213 | +0.18(+1.07%) |
Aug 16, 2010 | 16.75 | 16.96 | 16.52 | 16.77 | 235,254 | +0.03(+0.18%) |
Aug 13, 2010 | 16.21 | 16.93 | 15.95 | 16.74 | 449,648 | +0.55(+3.40%) |
Aug 12, 2010 | 15.82 | 16.27 | 15.66 | 16.19 | 97,985 | +0.20(+1.25%) |
Aug 11, 2010 | 16.13 | 16.26 | 15.90 | 15.99 | 223,791 | -0.36(-2.20%) |
Aug 10, 2010 | 15.96 | 16.42 | 15.95 | 16.35 | 129,662 | +0.23(+1.43%) |
Aug 09, 2010 | 15.80 | 16.13 | 15.63 | 16.12 | 86,176 | +0.33(+2.09%) |
Aug 06, 2010 | 15.71 | 15.85 | 15.58 | 15.79 | 63,510 | -0.14(-0.88%) |
Aug 05, 2010 | 15.89 | 16.00 | 15.71 | 15.93 | 86,015 | -0.06(-0.38%) |
Aug 04, 2010 | 15.33 | 16.00 | 15.33 | 15.99 | 134,335 | +0.67(+4.37%) |
Aug 03, 2010 | 15.14 | 15.79 | 15.09 | 15.32 | 141,737 | +0.10(+0.66%) |
Aug 02, 2010 | 15.20 | 15.45 | 15.12 | 15.22 | 151,413 | +0.14(+0.93%) |
Jul 30, 2010 | 15.02 | 15.34 | 14.91 | 15.08 | 48,542 | -0.09(-0.59%) |
Jul 29, 2010 | 15.21 | 15.44 | 15.08 | 15.17 | 85,931 | -0.03(-0.20%) |
Jul 28, 2010 | 15.50 | 15.50 | 15.19 | 15.20 | 61,248 | -0.30(-1.94%) |
Jul 27, 2010 | 15.73 | 15.79 | 15.44 | 15.50 | 232,748 | -0.15(-0.96%) |
Jul 26, 2010 | 15.45 | 15.72 | 15.31 | 15.65 | 233,733 | +0.27(+1.76%) |
Jul 23, 2010 | 15.31 | 15.41 | 15.12 | 15.38 | 143,601 | +0.08(+0.52%) |
Jul 22, 2010 | 15.37 | 15.47 | 15.26 | 15.30 | 189,540 | +0.10(+0.66%) |
Jul 21, 2010 | 15.72 | 15.77 | 15.11 | 15.20 | 73,668 | -0.44(-2.81%) |
Jul 20, 2010 | 14.96 | 15.75 | 14.75 | 15.64 | 175,611 | +0.58(+3.85%) |
Jul 19, 2010 | 15.38 | 15.52 | 15.00 | 15.06 | 117,147 | -0.31(-2.05%) |
Jul 16, 2010 | 15.66 | 15.85 | 15.36 | 15.38 | 125,304 | -0.41(-2.63%) |
Jul 15, 2010 | 15.90 | 16.01 | 15.54 | 15.79 | 57,720 | -0.15(-0.94%) |
Jul 14, 2010 | 15.88 | 16.07 | 15.82 | 15.94 | 162,865 | +0.14(+0.89%) |
Jul 13, 2010 | 16.00 | 16.08 | 15.69 | 15.80 | 160,152 | -0.17(-1.06%) |
Jul 12, 2010 | 16.00 | 16.16 | 15.91 | 15.97 | 219,485 | -0.03(-0.19%) |
Jul 09, 2010 | 15.82 | 16.03 | 15.82 | 16.00 | 85,961 | +0.13(+0.82%) |
Jul 08, 2010 | 15.95 | 16.25 | 15.70 | 15.87 | 254,301 | +0.04(+0.25%) |
Jul 07, 2010 | 15.68 | 15.86 | 15.45 | 15.83 | 89,264 | +0.22(+1.41%) |
Jul 06, 2010 | 15.91 | 15.98 | 15.56 | 15.61 | 62,705 | -0.20(-1.27%) |
Jul 02, 2010 | 15.59 | 15.89 | 15.44 | 15.81 | 241,544 | +0.29(+1.87%) |