Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.24 | 18.25 | 17.90 | 18.05 | 25,139 | -0.07(-0.38%) |
Sep 29, 2010 | 18.02 | 18.12 | 17.80 | 18.12 | 15,035 | +0.01(+0.06%) |
Sep 28, 2010 | 18.13 | 18.20 | 17.66 | 18.11 | 27,437 | +0.08(+0.44%) |
Sep 27, 2010 | 18.16 | 18.19 | 17.96 | 18.03 | 22,115 | -0.09(-0.52%) |
Sep 24, 2010 | 17.44 | 18.14 | 17.44 | 18.13 | 29,691 | +0.85(+4.93%) |
Sep 23, 2010 | 17.53 | 17.91 | 17.23 | 17.27 | 30,246 | -0.33(-1.85%) |
Sep 22, 2010 | 17.63 | 17.86 | 17.50 | 17.60 | 11,960 | -0.05(-0.27%) |
Sep 21, 2010 | 17.76 | 17.98 | 17.65 | 17.65 | 22,393 | -0.16(-0.89%) |
Sep 20, 2010 | 17.04 | 17.85 | 16.97 | 17.80 | 63,758 | +0.71(+4.12%) |
Sep 17, 2010 | 17.14 | 17.32 | 17.00 | 17.10 | 50,883 | +0.03(+0.18%) |
Sep 15, 2010 | 17.08 | 17.11 | 16.87 | 17.07 | 20,772 | -0.03(-0.18%) |
Sep 14, 2010 | 17.38 | 17.40 | 17.05 | 17.10 | 29,364 | -0.29(-1.69%) |
Sep 13, 2010 | 17.22 | 17.51 | 17.13 | 17.39 | 54,859 | +0.17(+1.01%) |
Sep 10, 2010 | 17.29 | 17.47 | 17.15 | 17.22 | 16,750 | -0.35(-1.98%) |
Sep 09, 2010 | 17.59 | 17.73 | 17.27 | 17.57 | 14,357 | +0.15(+0.88%) |
Sep 08, 2010 | 17.29 | 17.48 | 17.22 | 17.42 | 9,370 | +0.23(+1.32%) |
Sep 07, 2010 | 17.80 | 17.80 | 17.18 | 17.19 | 15,782 | -0.63(-3.54%) |
Sep 03, 2010 | 17.82 | 17.90 | 17.63 | 17.82 | 23,005 | +0.05(+0.30%) |
Sep 02, 2010 | 17.76 | 17.86 | 17.58 | 17.77 | 9,364 | -0.02(-0.12%) |
Sep 01, 2010 | 17.48 | 17.84 | 17.40 | 17.79 | 36,545 | +0.61(+3.52%) |
Aug 31, 2010 | 17.65 | 17.65 | 17.14 | 17.18 | 18,339 | -0.42(-2.38%) |
Aug 30, 2010 | 17.70 | 18.06 | 17.60 | 17.60 | 57,828 | -0.15(-0.83%) |
Aug 27, 2010 | 17.62 | 17.75 | 17.50 | 17.75 | 24,798 | +0.25(+1.44%) |
Aug 26, 2010 | 17.71 | 17.71 | 17.22 | 17.50 | 25,119 | -0.20(-1.12%) |
Aug 25, 2010 | 17.29 | 17.70 | 17.24 | 17.70 | 23,781 | +0.34(+1.96%) |
Aug 24, 2010 | 17.22 | 17.60 | 17.22 | 17.36 | 23,842 | -0.05(-0.27%) |
Aug 23, 2010 | 17.63 | 17.69 | 17.39 | 17.40 | 29,210 | +0.05(+0.30%) |
Aug 20, 2010 | 17.03 | 17.51 | 17.03 | 17.35 | 30,611 | +0.30(+1.78%) |
Aug 19, 2010 | 17.55 | 17.55 | 17.05 | 17.05 | 41,907 | -0.59(-3.33%) |
Aug 18, 2010 | 17.77 | 17.92 | 17.04 | 17.63 | 30,899 | -0.23(-1.29%) |
Aug 17, 2010 | 17.74 | 18.16 | 17.59 | 17.86 | 34,659 | +0.25(+1.40%) |
Aug 16, 2010 | 17.18 | 17.73 | 17.18 | 17.62 | 29,442 | +0.38(+2.19%) |
Aug 13, 2010 | 17.21 | 17.77 | 17.21 | 17.24 | 23,493 | -0.05(-0.30%) |
Aug 12, 2010 | 17.05 | 17.59 | 17.05 | 17.29 | 21,599 | +0.03(+0.15%) |
Aug 11, 2010 | 17.62 | 17.68 | 17.07 | 17.27 | 41,050 | -0.64(-3.57%) |
Aug 10, 2010 | 17.96 | 18.14 | 17.84 | 17.91 | 15,119 | -0.20(-1.10%) |
Aug 09, 2010 | 18.04 | 18.12 | 17.91 | 18.11 | 10,059 | +0.15(+0.82%) |
Aug 06, 2010 | 17.64 | 18.01 | 17.44 | 17.96 | 21,580 | +0.13(+0.71%) |
Aug 05, 2010 | 18.04 | 18.04 | 17.83 | 17.83 | 7,596 | -0.07(-0.38%) |
Aug 04, 2010 | 18.07 | 18.07 | 17.69 | 17.90 | 37,681 | -0.04(-0.20%) |
Aug 03, 2010 | 17.86 | 18.21 | 17.61 | 17.94 | 16,297 | -0.05(-0.29%) |
Aug 02, 2010 | 18.34 | 18.34 | 17.85 | 17.99 | 24,961 | -0.21(-1.15%) |
Jul 30, 2010 | 17.64 | 18.31 | 17.64 | 18.20 | 16,476 | +0.30(+1.70%) |
Jul 29, 2010 | 18.05 | 18.05 | 17.75 | 17.90 | 20,548 | +0.03(+0.18%) |
Jul 28, 2010 | 17.87 | 17.95 | 17.70 | 17.86 | 25,068 | -0.11(-0.61%) |
Jul 27, 2010 | 17.81 | 18.07 | 17.61 | 17.97 | 31,178 | +0.26(+1.45%) |
Jul 26, 2010 | 17.70 | 17.79 | 16.95 | 17.72 | 61,989 | +0.12(+0.68%) |
Jul 23, 2010 | 17.07 | 17.63 | 16.87 | 17.60 | 54,652 | +0.41(+2.41%) |
Jul 22, 2010 | 17.06 | 17.40 | 16.75 | 17.18 | 93,358 | +0.43(+2.60%) |
Jul 21, 2010 | 17.35 | 17.79 | 16.75 | 16.75 | 14,399 | -0.54(-3.12%) |
Jul 20, 2010 | 16.64 | 17.47 | 16.64 | 17.29 | 18,744 | +0.41(+2.45%) |
Jul 19, 2010 | 16.84 | 17.20 | 16.65 | 16.87 | 43,109 | +0.04(+0.22%) |
Jul 16, 2010 | 17.42 | 17.42 | 16.57 | 16.84 | 81,222 | -0.77(-4.37%) |
Jul 15, 2010 | 18.10 | 18.22 | 17.30 | 17.61 | 57,578 | -0.42(-2.32%) |
Jul 14, 2010 | 18.47 | 18.47 | 17.89 | 18.03 | 30,487 | -0.46(-2.47%) |
Jul 13, 2010 | 18.34 | 18.49 | 18.00 | 18.48 | 40,956 | +0.31(+1.70%) |
Jul 12, 2010 | 18.02 | 18.23 | 17.99 | 18.17 | 16,894 | -0.14(-0.77%) |
Jul 09, 2010 | 18.03 | 18.32 | 17.82 | 18.32 | 24,980 | +0.23(+1.24%) |
Jul 08, 2010 | 18.28 | 18.28 | 17.81 | 18.09 | 33,449 | -0.08(-0.43%) |
Jul 07, 2010 | 17.83 | 18.20 | 17.71 | 18.17 | 36,522 | +0.46(+2.57%) |
Jul 06, 2010 | 17.95 | 17.95 | 17.19 | 17.71 | 43,640 | -0.05(-0.29%) |
Jul 02, 2010 | 17.95 | 17.95 | 17.70 | 17.77 | 15,304 | -0.01(-0.03%) |