Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.78 | 16.78 | 16.35 | 16.35 | 100,472 | -0.28(-1.68%) |
Sep 29, 2010 | 16.63 | 16.63 | 16.63 | 16.63 | 74,849 | -0.12(-0.72%) |
Sep 28, 2010 | 16.65 | 16.75 | 16.63 | 16.75 | 35,839 | +0.05(+0.30%) |
Sep 27, 2010 | 16.76 | 16.76 | 16.70 | 16.70 | 31,246 | -0.10(-0.60%) |
Sep 24, 2010 | 16.82 | 16.82 | 16.80 | 16.80 | 50,385 | +0.25(+1.51%) |
Sep 23, 2010 | 16.60 | 16.60 | 16.55 | 16.55 | 547 | -0.05(-0.30%) |
Sep 22, 2010 | 16.57 | 16.60 | 16.57 | 16.60 | 479 | -0.44(-2.58%) |
Sep 21, 2010 | 17.04 | 17.04 | 16.55 | 17.04 | 4,542 | +0.47(+2.84%) |
Sep 20, 2010 | 16.54 | 16.59 | 16.54 | 16.57 | 1,767 | +0.28(+1.72%) |
Sep 17, 2010 | 16.29 | 16.29 | 16.29 | 16.29 | 401 | -0.21(-1.27%) |
Sep 15, 2010 | 16.50 | 16.50 | 16.50 | 16.50 | 110 | -0.34(-2.02%) |
Sep 14, 2010 | 16.48 | 16.84 | 16.48 | 16.84 | 485,723 | +0.49(+3.00%) |
Sep 13, 2010 | 16.65 | 16.76 | 16.35 | 16.35 | 128,929 | -0.25(-1.51%) |
Sep 10, 2010 | 16.75 | 16.75 | 16.60 | 16.60 | 22,505 | +0.02(+0.12%) |
Sep 09, 2010 | 16.68 | 16.68 | 16.58 | 16.58 | 5,435 | +0.03(+0.18%) |
Sep 08, 2010 | 16.56 | 16.61 | 16.55 | 16.55 | 6,000 | +0.36(+2.22%) |
Sep 07, 2010 | 16.29 | 16.30 | 16.19 | 16.19 | 127,723 | -0.11(-0.67%) |
Sep 03, 2010 | 16.30 | 16.30 | 16.30 | 16.30 | 447 | -0.05(-0.31%) |
Sep 02, 2010 | 16.63 | 16.63 | 16.35 | 16.35 | 243 | -0.10(-0.63%) |
Sep 01, 2010 | 16.45 | 16.74 | 16.43 | 16.45 | 27,859 | +0.43(+2.71%) |
Aug 31, 2010 | 16.12 | 16.12 | 16.02 | 16.02 | 35,768 | -0.16(-0.99%) |
Aug 30, 2010 | 16.56 | 16.56 | 16.18 | 16.18 | 403 | -0.32(-1.94%) |
Aug 27, 2010 | 16.15 | 16.50 | 16.15 | 16.50 | 20,567 | +0.30(+1.85%) |
Aug 26, 2010 | 16.24 | 16.24 | 16.20 | 16.20 | 298 | +0.15(+0.93%) |
Aug 25, 2010 | 16.05 | 16.05 | 16.05 | 16.05 | 213 | -0.01(-0.06%) |
Aug 24, 2010 | 16.00 | 16.33 | 16.00 | 16.06 | 2,760 | +0.46(+2.95%) |
Aug 20, 2010 | 15.60 | 15.60 | 15.60 | 0 | -0.20(-1.27%) | |
Aug 19, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 380 | -0.16(-1.00%) |
Aug 18, 2010 | 15.96 | 15.96 | 15.96 | 15.96 | 360 | +0.06(+0.38%) |
Aug 17, 2010 | 15.89 | 15.90 | 15.89 | 15.90 | 498 | -0.03(-0.19%) |
Aug 16, 2010 | 15.78 | 15.93 | 15.78 | 15.93 | 997 | +0.13(+0.82%) |
Aug 13, 2010 | 15.86 | 16.14 | 15.80 | 15.80 | 848 | -0.43(-2.65%) |
Aug 12, 2010 | 15.84 | 16.23 | 15.84 | 16.23 | 289 | +0.47(+2.98%) |
Aug 11, 2010 | 15.94 | 15.94 | 15.76 | 15.76 | 2,471 | -0.54(-3.31%) |
Aug 10, 2010 | 16.25 | 16.30 | 16.25 | 16.30 | 410 | -0.05(-0.31%) |
Aug 09, 2010 | 16.69 | 16.69 | 16.35 | 16.35 | 522 | +0.13(+0.80%) |
Aug 05, 2010 | 16.22 | 16.22 | 16.22 | 0 | -0.38(-2.29%) | |
Aug 04, 2010 | 16.45 | 16.60 | 16.31 | 16.60 | 922 | +0.15(+0.91%) |
Aug 03, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 515 | +0.05(+0.30%) |
Aug 02, 2010 | 16.32 | 16.40 | 16.32 | 16.40 | 1,265 | +0.41(+2.56%) |
Jul 30, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 509 | +0.15(+0.95%) |
Jul 29, 2010 | 16.34 | 16.34 | 15.84 | 15.84 | 21,244 | -0.31(-1.92%) |
Jul 28, 2010 | 16.27 | 16.27 | 16.15 | 16.15 | 61,059 | -0.70(-4.15%) |
Jul 27, 2010 | 16.83 | 16.85 | 16.83 | 16.85 | 50,801 | +0.16(+0.96%) |
Jul 26, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 50,175 | +0.29(+1.77%) |
Jul 23, 2010 | 16.31 | 16.40 | 16.31 | 16.40 | 40,867 | +0.35(+2.18%) |
Jul 22, 2010 | 15.84 | 16.05 | 15.84 | 16.05 | 39,901 | +0.51(+3.28%) |
Jul 21, 2010 | 15.68 | 15.93 | 15.54 | 15.54 | 43,964 | +0.14(+0.91%) |
Jul 20, 2010 | 15.38 | 15.40 | 15.38 | 15.40 | 342 | -0.21(-1.35%) |
Jul 19, 2010 | 15.61 | 15.61 | 15.61 | 15.61 | 655 | -0.44(-2.74%) |
Jul 16, 2010 | 16.18 | 16.18 | 16.05 | 16.05 | 1,401 | -0.12(-0.74%) |
Jul 15, 2010 | 16.08 | 16.17 | 16.08 | 16.17 | 1,334 | +0.32(+2.02%) |
Jul 14, 2010 | 15.80 | 15.88 | 15.80 | 15.85 | 1,274 | +0.29(+1.86%) |
Jul 13, 2010 | 15.56 | 15.56 | 15.56 | 15.56 | 140 | +0.46(+3.05%) |
Jul 12, 2010 | 15.04 | 15.40 | 15.04 | 15.10 | 895 | +0.07(+0.47%) |
Jul 09, 2010 | 15.03 | 15.03 | 15.03 | 15.03 | 161 | +0.08(+0.54%) |
Jul 08, 2010 | 14.99 | 15.15 | 14.94 | 14.95 | 1,991 | +0.22(+1.49%) |
Jul 07, 2010 | 14.72 | 14.96 | 14.72 | 14.73 | 3,109 | +0.31(+2.15%) |
Jul 06, 2010 | 14.61 | 14.61 | 14.42 | 14.42 | 860 | +0.19(+1.34%) |
Jul 02, 2010 | 14.31 | 14.60 | 14.23 | 14.23 | 2,784 | +0.00(+0.00%) |