Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.79 | 18.80 | 18.58 | 18.67 | 26,594 | +0.08(+0.42%) |
Sep 29, 2010 | 18.64 | 18.66 | 18.52 | 18.59 | 62,010 | +0.00(+0.00%) |
Sep 28, 2010 | 18.36 | 18.63 | 18.36 | 18.59 | 31,894 | +0.14(+0.73%) |
Sep 27, 2010 | 18.41 | 18.53 | 18.38 | 18.45 | 42,795 | -0.02(-0.09%) |
Sep 24, 2010 | 18.35 | 18.48 | 18.31 | 18.47 | 41,564 | +0.49(+2.72%) |
Sep 23, 2010 | 18.03 | 18.13 | 17.96 | 17.98 | 29,329 | -0.19(-1.02%) |
Sep 22, 2010 | 18.17 | 18.23 | 18.09 | 18.17 | 54,336 | +0.08(+0.46%) |
Sep 21, 2010 | 18.10 | 18.18 | 17.98 | 18.08 | 30,142 | +0.02(+0.08%) |
Sep 20, 2010 | 17.89 | 18.09 | 17.89 | 18.07 | 17,867 | +0.36(+2.03%) |
Sep 17, 2010 | 17.71 | 17.82 | 17.65 | 17.71 | 22,772 | -0.15(-0.81%) |
Sep 15, 2010 | 17.68 | 17.89 | 17.68 | 17.85 | 68,043 | +0.06(+0.35%) |
Sep 14, 2010 | 17.76 | 17.89 | 17.66 | 17.79 | 36,362 | +0.04(+0.22%) |
Sep 13, 2010 | 17.71 | 17.78 | 17.70 | 17.75 | 26,364 | +0.21(+1.18%) |
Sep 10, 2010 | 17.47 | 17.55 | 17.47 | 17.55 | 12,346 | +0.06(+0.32%) |
Sep 09, 2010 | 17.58 | 17.58 | 17.45 | 17.49 | 28,749 | +0.01(+0.08%) |
Sep 08, 2010 | 17.44 | 17.55 | 17.44 | 17.48 | 16,543 | +0.17(+0.96%) |
Sep 07, 2010 | 17.51 | 17.51 | 17.31 | 17.31 | 83,118 | -0.16(-0.91%) |
Sep 03, 2010 | 17.45 | 17.48 | 17.36 | 17.47 | 26,538 | +0.16(+0.95%) |
Sep 02, 2010 | 17.14 | 17.31 | 17.14 | 17.31 | 34,706 | +0.04(+0.24%) |
Sep 01, 2010 | 17.06 | 17.28 | 17.04 | 17.26 | 60,753 | +0.54(+3.21%) |
Aug 31, 2010 | 16.74 | 16.84 | 16.69 | 16.73 | 173,308 | +0.02(+0.10%) |
Aug 30, 2010 | 16.80 | 16.83 | 16.68 | 16.71 | 48,278 | -0.20(-1.19%) |
Aug 27, 2010 | 16.91 | 16.92 | 16.60 | 16.91 | 67,138 | +0.32(+1.95%) |
Aug 26, 2010 | 16.72 | 16.73 | 16.57 | 16.59 | 18,670 | -0.07(-0.44%) |
Aug 25, 2010 | 16.55 | 16.69 | 16.47 | 16.66 | 12,014 | +0.11(+0.64%) |
Aug 24, 2010 | 16.58 | 16.61 | 16.47 | 16.55 | 18,049 | -0.12(-0.70%) |
Aug 23, 2010 | 16.78 | 16.83 | 16.67 | 16.67 | 25,589 | -0.04(-0.23%) |
Aug 20, 2010 | 16.72 | 16.72 | 16.59 | 16.71 | 43,480 | -0.08(-0.50%) |
Aug 19, 2010 | 16.93 | 16.93 | 16.73 | 16.79 | 33,292 | -0.16(-0.92%) |
Aug 18, 2010 | 16.97 | 17.03 | 16.85 | 16.95 | 19,536 | +0.06(+0.36%) |
Aug 17, 2010 | 16.82 | 16.97 | 16.81 | 16.89 | 17,343 | +0.25(+1.48%) |
Aug 16, 2010 | 16.50 | 16.66 | 16.49 | 16.64 | 22,044 | +0.07(+0.40%) |
Aug 13, 2010 | 16.57 | 16.67 | 16.54 | 16.57 | 50,126 | -0.05(-0.30%) |
Aug 12, 2010 | 16.43 | 16.64 | 16.43 | 16.62 | 108,525 | -0.01(-0.03%) |
Aug 11, 2010 | 16.80 | 16.80 | 16.60 | 16.63 | 30,795 | -0.47(-2.75%) |
Aug 10, 2010 | 17.03 | 17.16 | 16.95 | 17.10 | 16,842 | -0.21(-1.19%) |
Aug 09, 2010 | 17.25 | 17.32 | 17.22 | 17.31 | 29,038 | +0.07(+0.40%) |
Aug 06, 2010 | 17.24 | 17.24 | 17.07 | 17.24 | 12,965 | +0.07(+0.41%) |
Aug 05, 2010 | 17.12 | 17.17 | 17.10 | 17.17 | 29,809 | -0.04(-0.26%) |
Aug 04, 2010 | 17.14 | 17.21 | 17.06 | 17.21 | 12,874 | +0.09(+0.52%) |
Aug 03, 2010 | 17.12 | 17.17 | 17.06 | 17.12 | 30,516 | -0.11(-0.65%) |
Aug 02, 2010 | 17.08 | 17.27 | 17.02 | 17.23 | 189,556 | +0.53(+3.18%) |
Jul 30, 2010 | 16.70 | 16.73 | 16.55 | 16.70 | 13,586 | -0.03(-0.17%) |
Jul 29, 2010 | 16.80 | 16.80 | 16.61 | 16.73 | 18,985 | +0.08(+0.50%) |
Jul 28, 2010 | 16.71 | 16.71 | 16.61 | 16.65 | 5,379 | -0.14(-0.86%) |
Jul 27, 2010 | 16.71 | 16.81 | 16.70 | 16.79 | 24,718 | -0.01(-0.04%) |
Jul 26, 2010 | 16.68 | 16.80 | 16.62 | 16.80 | 24,171 | +0.14(+0.84%) |
Jul 23, 2010 | 16.40 | 16.68 | 16.40 | 16.66 | 34,142 | +0.24(+1.46%) |
Jul 22, 2010 | 16.35 | 16.49 | 16.35 | 16.42 | 20,489 | +0.42(+2.62%) |
Jul 21, 2010 | 16.26 | 16.26 | 15.95 | 16.00 | 29,266 | -0.26(-1.58%) |
Jul 20, 2010 | 15.94 | 16.26 | 15.94 | 16.26 | 24,539 | +0.23(+1.43%) |
Jul 19, 2010 | 15.89 | 16.03 | 15.89 | 16.03 | 12,903 | +0.21(+1.34%) |
Jul 16, 2010 | 15.81 | 15.93 | 15.75 | 15.81 | 14,921 | -0.35(-2.18%) |
Jul 15, 2010 | 16.22 | 16.22 | 15.96 | 16.17 | 20,835 | +0.07(+0.42%) |
Jul 14, 2010 | 16.19 | 16.21 | 16.05 | 16.10 | 17,504 | -0.10(-0.59%) |
Jul 13, 2010 | 16.12 | 16.22 | 16.07 | 16.19 | 47,392 | +0.24(+1.51%) |
Jul 12, 2010 | 15.86 | 15.99 | 15.86 | 15.95 | 18,058 | -0.02(-0.14%) |
Jul 09, 2010 | 15.98 | 15.99 | 15.89 | 15.98 | 15,207 | +0.02(+0.11%) |
Jul 08, 2010 | 15.94 | 15.96 | 15.81 | 15.96 | 11,930 | +0.02(+0.14%) |
Jul 07, 2010 | 15.73 | 15.94 | 15.73 | 15.94 | 53,798 | +0.49(+3.15%) |
Jul 06, 2010 | 15.61 | 15.68 | 15.41 | 15.45 | 23,623 | +0.16(+1.06%) |
Jul 02, 2010 | 15.29 | 15.43 | 15.21 | 15.29 | 36,534 | +0.06(+0.40%) |