Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.85 | 17.00 | 16.64 | 16.85 | 8,972 | +0.30(+1.83%) |
Sep 29, 2010 | 15.90 | 16.65 | 15.89 | 16.55 | 122,565 | +0.66(+4.15%) |
Sep 28, 2010 | 16.13 | 16.28 | 15.51 | 15.89 | 189 | -0.16(-1.00%) |
Sep 27, 2010 | 16.41 | 16.41 | 15.89 | 16.05 | 55,412 | -0.32(-1.95%) |
Sep 24, 2010 | 15.95 | 16.42 | 15.83 | 16.37 | 85,358 | +0.62(+3.94%) |
Sep 23, 2010 | 16.00 | 16.12 | 15.27 | 15.75 | 784 | -0.45(-2.78%) |
Sep 22, 2010 | 16.40 | 16.51 | 16.01 | 16.20 | 35,134 | -0.25(-1.52%) |
Sep 21, 2010 | 16.90 | 16.96 | 16.44 | 16.45 | 40,792 | -0.47(-2.78%) |
Sep 20, 2010 | 16.20 | 16.99 | 15.97 | 16.92 | 70,819 | +0.74(+4.57%) |
Sep 17, 2010 | 16.18 | 16.38 | 15.71 | 16.18 | 90,357 | -0.36(-2.18%) |
Sep 15, 2010 | 16.03 | 16.60 | 15.86 | 16.54 | 59,108 | +0.49(+3.05%) |
Sep 14, 2010 | 16.76 | 16.76 | 16.02 | 16.05 | 98,181 | -0.80(-4.75%) |
Sep 13, 2010 | 17.00 | 17.00 | 16.54 | 16.85 | 87,574 | +0.00(+0.00%) |
Sep 10, 2010 | 16.51 | 16.96 | 16.51 | 16.85 | 49,728 | +0.22(+1.32%) |
Sep 09, 2010 | 16.63 | 16.98 | 16.44 | 16.63 | 61,587 | +0.24(+1.46%) |
Sep 08, 2010 | 16.29 | 16.60 | 16.29 | 16.39 | 61,286 | +0.09(+0.55%) |
Sep 07, 2010 | 16.20 | 16.34 | 15.91 | 16.30 | 639 | +0.06(+0.37%) |
Sep 03, 2010 | 16.11 | 16.34 | 15.89 | 16.24 | 55,634 | +0.29(+1.82%) |
Sep 02, 2010 | 16.33 | 16.33 | 15.54 | 15.95 | 318 | -0.28(-1.73%) |
Sep 01, 2010 | 16.17 | 16.40 | 15.94 | 16.23 | 87,300 | +0.34(+2.14%) |
Aug 31, 2010 | 15.88 | 16.05 | 15.53 | 15.89 | 300 | +0.14(+0.89%) |
Aug 30, 2010 | 16.26 | 16.41 | 15.65 | 15.75 | 78,990 | -0.62(-3.79%) |
Aug 27, 2010 | 16.37 | 16.42 | 15.80 | 16.37 | 49,794 | +0.42(+2.63%) |
Aug 26, 2010 | 16.00 | 16.12 | 15.85 | 15.95 | 448 | -0.01(-0.06%) |
Aug 25, 2010 | 15.69 | 16.08 | 15.69 | 15.96 | 443 | +0.11(+0.69%) |
Aug 24, 2010 | 15.99 | 16.13 | 15.75 | 15.85 | 1,801 | -0.15(-0.94%) |
Aug 23, 2010 | 16.24 | 16.24 | 15.90 | 16.00 | 106,473 | -0.08(-0.50%) |
Aug 20, 2010 | 15.88 | 16.24 | 15.88 | 16.08 | 137,366 | +0.09(+0.56%) |
Aug 19, 2010 | 16.25 | 16.39 | 15.72 | 15.99 | 1,548 | -0.44(-2.68%) |
Aug 18, 2010 | 16.32 | 16.49 | 15.38 | 16.43 | 6,941 | +0.04(+0.24%) |
Aug 17, 2010 | 18.04 | 18.04 | 13.04 | 16.39 | 1,069 | -2.84(-14.77%) |
Aug 16, 2010 | 18.60 | 19.41 | 18.60 | 19.23 | 66,742 | +0.03(+0.16%) |
Aug 13, 2010 | 19.20 | 19.39 | 19.00 | 19.20 | 81,194 | -0.16(-0.83%) |
Aug 12, 2010 | 19.04 | 19.68 | 18.98 | 19.36 | 50,510 | -0.02(-0.10%) |
Aug 11, 2010 | 20.19 | 20.19 | 19.30 | 19.38 | 99,748 | -1.05(-5.14%) |
Aug 10, 2010 | 20.51 | 20.64 | 20.22 | 20.43 | 828 | -0.24(-1.16%) |
Aug 09, 2010 | 20.92 | 20.93 | 20.54 | 20.67 | 67,041 | -0.08(-0.39%) |
Aug 06, 2010 | 20.75 | 20.81 | 20.20 | 20.75 | 60,218 | +0.06(+0.29%) |
Aug 05, 2010 | 21.04 | 21.36 | 20.66 | 20.69 | 112,955 | -0.56(-2.64%) |
Aug 04, 2010 | 20.38 | 21.32 | 20.37 | 21.25 | 83,544 | +1.03(+5.09%) |
Aug 03, 2010 | 20.19 | 20.71 | 20.02 | 20.22 | 86,720 | -0.01(-0.05%) |
Aug 02, 2010 | 20.20 | 20.44 | 19.96 | 20.23 | 47,460 | +0.35(+1.76%) |
Jul 30, 2010 | 19.88 | 20.27 | 19.72 | 19.88 | 85,745 | -0.04(-0.20%) |
Jul 29, 2010 | 20.24 | 20.57 | 19.88 | 19.92 | 327,030 | -0.43(-2.11%) |
Jul 28, 2010 | 20.35 | 21.06 | 20.31 | 20.35 | 719 | -0.57(-2.72%) |
Jul 27, 2010 | 21.09 | 21.24 | 20.73 | 20.92 | 90,760 | -0.03(-0.14%) |
Jul 26, 2010 | 20.61 | 21.02 | 20.61 | 20.95 | 164,265 | +0.33(+1.60%) |
Jul 23, 2010 | 20.06 | 20.73 | 20.01 | 20.62 | 48,976 | +0.43(+2.13%) |
Jul 22, 2010 | 19.83 | 20.25 | 19.77 | 20.19 | 58,730 | +0.64(+3.27%) |
Jul 21, 2010 | 20.23 | 20.35 | 19.51 | 19.55 | 61,981 | -0.70(-3.46%) |
Jul 20, 2010 | 19.84 | 20.29 | 19.83 | 20.25 | 73,237 | +0.15(+0.75%) |
Jul 19, 2010 | 19.95 | 20.10 | 19.80 | 20.10 | 61,042 | +0.25(+1.26%) |
Jul 16, 2010 | 19.85 | 20.81 | 19.81 | 19.85 | 143,660 | -1.01(-4.84%) |
Jul 15, 2010 | 20.26 | 20.91 | 19.93 | 20.86 | 158,118 | +0.63(+3.11%) |
Jul 14, 2010 | 19.99 | 20.41 | 19.94 | 20.23 | 156,931 | +0.23(+1.15%) |
Jul 13, 2010 | 20.00 | 20.00 | 19.60 | 20.00 | 1,757 | +0.62(+3.20%) |
Jul 12, 2010 | 19.81 | 19.89 | 19.37 | 19.38 | 92,149 | -0.52(-2.61%) |
Jul 09, 2010 | 19.90 | 19.96 | 19.56 | 19.90 | 100,512 | +0.21(+1.07%) |
Jul 08, 2010 | 19.69 | 19.70 | 19.00 | 19.69 | 534 | +0.79(+4.18%) |
Jul 07, 2010 | 18.55 | 18.92 | 18.47 | 18.90 | 102,227 | +0.35(+1.89%) |
Jul 06, 2010 | 18.55 | 18.92 | 18.41 | 18.55 | 899 | -0.09(-0.48%) |
Jul 02, 2010 | 18.64 | 18.78 | 18.47 | 18.64 | 48,918 | +0.12(+0.65%) |