Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.66 | 17.72 | 17.38 | 17.44 | 193,270 | -0.16(-0.91%) |
Sep 29, 2010 | 17.57 | 17.64 | 17.54 | 17.60 | 104,725 | -0.04(-0.23%) |
Sep 28, 2010 | 17.61 | 17.64 | 17.46 | 17.64 | 94,514 | +0.03(+0.17%) |
Sep 27, 2010 | 17.71 | 17.71 | 17.59 | 17.61 | 70,713 | -0.11(-0.62%) |
Sep 24, 2010 | 17.55 | 17.73 | 17.55 | 17.72 | 99,140 | +0.40(+2.31%) |
Sep 23, 2010 | 17.31 | 17.46 | 17.28 | 17.32 | 81,123 | -0.17(-0.97%) |
Sep 22, 2010 | 17.60 | 17.64 | 17.47 | 17.49 | 76,763 | -0.11(-0.63%) |
Sep 21, 2010 | 17.73 | 17.73 | 17.48 | 17.60 | 141,819 | -0.19(-1.07%) |
Sep 20, 2010 | 17.59 | 17.82 | 17.55 | 17.79 | 299,487 | +0.31(+1.77%) |
Sep 17, 2010 | 17.56 | 17.59 | 17.43 | 17.48 | 64,628 | -0.20(-1.13%) |
Sep 15, 2010 | 17.51 | 17.68 | 17.51 | 17.68 | 197,689 | +0.16(+0.91%) |
Sep 14, 2010 | 17.49 | 17.59 | 17.45 | 17.52 | 120,781 | -0.07(-0.40%) |
Sep 13, 2010 | 17.58 | 17.59 | 17.48 | 17.59 | 188,344 | +0.19(+1.09%) |
Sep 10, 2010 | 17.36 | 17.42 | 17.35 | 17.40 | 405,341 | +0.05(+0.29%) |
Sep 09, 2010 | 17.39 | 17.50 | 17.26 | 17.35 | 78,889 | +0.20(+1.17%) |
Sep 08, 2010 | 17.17 | 17.25 | 17.15 | 17.15 | 58,909 | +0.04(+0.23%) |
Sep 07, 2010 | 17.19 | 17.19 | 17.08 | 17.11 | 72,855 | -0.15(-0.87%) |
Sep 03, 2010 | 17.29 | 17.33 | 17.17 | 17.26 | 108,798 | +0.12(+0.70%) |
Sep 02, 2010 | 17.05 | 17.14 | 17.01 | 17.14 | 35,447 | +0.08(+0.47%) |
Sep 01, 2010 | 16.81 | 17.10 | 16.81 | 17.06 | 69,968 | +0.47(+2.83%) |
Aug 31, 2010 | 16.50 | 16.67 | 16.43 | 16.59 | 165,636 | +0.04(+0.24%) |
Aug 30, 2010 | 16.64 | 16.68 | 16.55 | 16.55 | 107,952 | -0.20(-1.19%) |
Aug 27, 2010 | 16.60 | 16.76 | 16.42 | 16.75 | 103,341 | +0.38(+2.32%) |
Aug 26, 2010 | 16.54 | 16.57 | 16.37 | 16.37 | 66,434 | -0.10(-0.61%) |
Aug 25, 2010 | 16.34 | 16.52 | 16.21 | 16.47 | 109,324 | +0.02(+0.12%) |
Aug 24, 2010 | 16.52 | 16.53 | 16.38 | 16.45 | 171,523 | -0.27(-1.61%) |
Aug 23, 2010 | 16.77 | 16.88 | 16.72 | 16.72 | 54,699 | -0.04(-0.24%) |
Aug 20, 2010 | 16.80 | 16.80 | 16.68 | 16.76 | 106,489 | -0.08(-0.48%) |
Aug 19, 2010 | 17.03 | 17.05 | 16.78 | 16.84 | 60,393 | -0.28(-1.64%) |
Aug 18, 2010 | 17.07 | 17.18 | 17.04 | 17.12 | 60,948 | +0.05(+0.29%) |
Aug 17, 2010 | 17.03 | 17.18 | 17.01 | 17.07 | 58,228 | +0.19(+1.13%) |
Aug 16, 2010 | 16.82 | 16.93 | 16.77 | 16.88 | 43,313 | -0.03(-0.18%) |
Aug 13, 2010 | 16.92 | 16.99 | 16.89 | 16.91 | 35,735 | +0.00(+0.00%) |
Aug 12, 2010 | 16.71 | 16.93 | 16.71 | 16.91 | 80,560 | +0.09(+0.54%) |
Aug 11, 2010 | 17.05 | 17.05 | 16.82 | 16.82 | 132,660 | -0.60(-3.44%) |
Aug 10, 2010 | 17.40 | 17.49 | 17.33 | 17.42 | 77,693 | -0.15(-0.85%) |
Aug 09, 2010 | 17.55 | 17.62 | 17.50 | 17.57 | 69,099 | +0.09(+0.51%) |
Aug 06, 2010 | 17.34 | 17.48 | 17.23 | 17.48 | 101,267 | -0.01(-0.06%) |
Aug 05, 2010 | 17.51 | 17.51 | 17.41 | 17.49 | 34,224 | -0.07(-0.40%) |
Aug 04, 2010 | 17.40 | 17.56 | 17.40 | 17.56 | 155,981 | +0.12(+0.69%) |
Aug 03, 2010 | 17.34 | 17.49 | 17.34 | 17.44 | 574,481 | +0.30(+1.75%) |
Jul 30, 2010 | 17.03 | 17.24 | 16.98 | 17.14 | 47,437 | -0.06(-0.35%) |
Jul 29, 2010 | 17.34 | 17.43 | 17.07 | 17.20 | 51,775 | -0.01(-0.06%) |
Jul 28, 2010 | 17.30 | 17.30 | 17.16 | 17.21 | 36,065 | -0.08(-0.46%) |
Jul 27, 2010 | 17.31 | 17.36 | 17.24 | 17.29 | 150,004 | +0.08(+0.46%) |
Jul 26, 2010 | 17.09 | 17.23 | 17.02 | 17.21 | 516,401 | +0.05(+0.29%) |
Jul 23, 2010 | 16.98 | 17.19 | 16.97 | 17.16 | 54,131 | +0.18(+1.06%) |
Jul 22, 2010 | 16.86 | 17.05 | 16.86 | 16.98 | 44,428 | +0.40(+2.41%) |
Jul 21, 2010 | 16.84 | 16.84 | 16.51 | 16.58 | 37,248 | -0.20(-1.19%) |
Jul 20, 2010 | 16.50 | 16.83 | 16.47 | 16.78 | 231,632 | +0.10(+0.60%) |
Jul 19, 2010 | 16.74 | 16.75 | 16.55 | 16.68 | 47,673 | +0.11(+0.66%) |
Jul 16, 2010 | 16.89 | 16.89 | 16.55 | 16.57 | 147,325 | -0.47(-2.76%) |
Jul 15, 2010 | 17.02 | 17.06 | 16.85 | 17.04 | 67,977 | -0.12(-0.70%) |
Jul 14, 2010 | 17.10 | 17.16 | 17.04 | 17.16 | 73,346 | +0.05(+0.29%) |
Jul 13, 2010 | 17.05 | 17.18 | 17.05 | 17.11 | 52,505 | +0.20(+1.18%) |
Jul 12, 2010 | 16.91 | 16.96 | 16.83 | 16.91 | 47,840 | -0.05(-0.29%) |
Jul 09, 2010 | 16.82 | 16.96 | 16.80 | 16.96 | 37,053 | +0.09(+0.53%) |
Jul 08, 2010 | 16.84 | 16.87 | 16.74 | 16.87 | 51,217 | +0.10(+0.60%) |
Jul 07, 2010 | 16.33 | 16.77 | 16.33 | 16.77 | 102,692 | +0.47(+2.88%) |
Jul 06, 2010 | 16.38 | 16.51 | 16.18 | 16.30 | 134,431 | +0.20(+1.24%) |