Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.35 | 17.42 | 17.11 | 17.16 | 257,644 | -0.14(-0.78%) |
Sep 29, 2010 | 17.34 | 17.37 | 17.26 | 17.29 | 130,154 | -0.03(-0.17%) |
Sep 28, 2010 | 17.24 | 17.37 | 17.14 | 17.32 | 204,820 | +0.11(+0.61%) |
Sep 27, 2010 | 17.30 | 17.33 | 17.17 | 17.22 | 228,512 | -0.11(-0.61%) |
Sep 24, 2010 | 17.22 | 17.33 | 17.22 | 17.32 | 105,505 | +0.32(+1.90%) |
Sep 23, 2010 | 17.05 | 17.17 | 16.98 | 17.00 | 81,009 | -0.21(-1.22%) |
Sep 22, 2010 | 17.23 | 17.32 | 17.16 | 17.21 | 230,534 | +0.07(+0.39%) |
Sep 21, 2010 | 17.12 | 17.23 | 16.98 | 17.14 | 182,742 | +0.02(+0.13%) |
Sep 20, 2010 | 17.01 | 17.19 | 17.00 | 17.12 | 513,108 | +0.24(+1.43%) |
Sep 17, 2010 | 16.88 | 16.96 | 16.81 | 16.88 | 288,367 | -0.25(-1.45%) |
Sep 15, 2010 | 17.11 | 17.16 | 17.04 | 17.13 | 158,253 | -0.17(-0.96%) |
Sep 14, 2010 | 17.08 | 17.35 | 17.08 | 17.29 | 114,239 | +0.22(+1.28%) |
Sep 13, 2010 | 17.08 | 17.13 | 17.00 | 17.08 | 170,425 | +0.25(+1.47%) |
Sep 10, 2010 | 16.79 | 16.90 | 16.78 | 16.83 | 290,767 | +0.01(+0.04%) |
Sep 09, 2010 | 16.93 | 16.97 | 16.75 | 16.82 | 148,349 | +0.02(+0.13%) |
Sep 08, 2010 | 16.82 | 16.90 | 16.78 | 16.80 | 446,981 | +0.05(+0.27%) |
Sep 07, 2010 | 16.85 | 16.85 | 16.75 | 16.75 | 409,189 | -0.08(-0.49%) |
Sep 03, 2010 | 16.78 | 16.84 | 16.71 | 16.84 | 154,472 | +0.06(+0.38%) |
Sep 02, 2010 | 16.71 | 16.78 | 16.66 | 16.77 | 239,355 | +0.14(+0.84%) |
Sep 01, 2010 | 16.55 | 16.66 | 16.55 | 16.63 | 416,873 | +0.41(+2.55%) |
Aug 31, 2010 | 16.13 | 16.30 | 16.12 | 16.22 | 502,610 | +0.14(+0.84%) |
Aug 30, 2010 | 16.18 | 16.18 | 16.03 | 16.08 | 390,958 | -0.05(-0.33%) |
Aug 27, 2010 | 16.14 | 16.14 | 15.90 | 16.14 | 411,459 | +0.24(+1.51%) |
Aug 26, 2010 | 15.95 | 16.06 | 15.82 | 15.90 | 152,190 | +0.02(+0.14%) |
Aug 25, 2010 | 15.77 | 15.92 | 15.72 | 15.87 | 226,390 | -0.03(-0.19%) |
Aug 24, 2010 | 15.79 | 15.99 | 15.75 | 15.90 | 481,867 | -0.02(-0.14%) |
Aug 23, 2010 | 16.05 | 16.11 | 15.90 | 15.93 | 325,573 | -0.11(-0.66%) |
Aug 20, 2010 | 16.03 | 16.05 | 15.90 | 16.03 | 143,050 | -0.22(-1.34%) |
Aug 19, 2010 | 16.44 | 16.44 | 16.14 | 16.25 | 132,216 | -0.07(-0.41%) |
Aug 18, 2010 | 16.32 | 16.41 | 16.25 | 16.32 | 112,369 | +0.14(+0.88%) |
Aug 17, 2010 | 16.21 | 16.28 | 16.14 | 16.17 | 91,806 | +0.05(+0.33%) |
Aug 16, 2010 | 16.01 | 16.19 | 15.99 | 16.12 | 129,131 | +0.23(+1.47%) |
Aug 13, 2010 | 15.89 | 15.98 | 15.88 | 15.89 | 126,044 | -0.05(-0.33%) |
Aug 12, 2010 | 15.78 | 15.99 | 15.78 | 15.94 | 556,964 | +0.20(+1.24%) |
Aug 11, 2010 | 16.02 | 16.02 | 15.73 | 15.75 | 132 | -0.57(-3.50%) |
Aug 10, 2010 | 16.12 | 16.37 | 15.99 | 16.32 | 198,372 | +0.01(+0.05%) |
Aug 09, 2010 | 16.36 | 16.36 | 16.25 | 16.31 | 198,319 | -0.07(-0.41%) |
Aug 06, 2010 | 16.38 | 16.41 | 16.23 | 16.38 | 429,477 | +0.05(+0.32%) |
Aug 05, 2010 | 16.34 | 16.35 | 16.23 | 16.32 | 83,575 | +0.05(+0.32%) |
Aug 04, 2010 | 16.26 | 16.38 | 16.16 | 16.27 | 309,120 | -0.04(-0.23%) |
Aug 03, 2010 | 16.29 | 16.38 | 16.22 | 16.31 | 166,432 | -0.01(-0.05%) |
Aug 02, 2010 | 16.20 | 16.35 | 16.17 | 16.32 | 200,537 | +0.36(+2.26%) |
Jul 30, 2010 | 15.96 | 15.99 | 15.85 | 15.96 | 173,219 | -0.04(-0.24%) |
Jul 29, 2010 | 16.10 | 16.19 | 15.86 | 15.99 | 249,113 | +0.17(+1.05%) |
Jul 28, 2010 | 15.94 | 15.95 | 15.79 | 15.83 | 386,350 | -0.05(-0.28%) |
Jul 27, 2010 | 15.92 | 15.95 | 15.77 | 15.87 | 339,319 | -0.10(-0.61%) |
Jul 26, 2010 | 15.88 | 15.98 | 15.82 | 15.97 | 487,162 | +0.06(+0.38%) |
Jul 23, 2010 | 15.81 | 15.96 | 15.73 | 15.91 | 272,755 | -0.08(-0.47%) |
Jul 22, 2010 | 15.90 | 16.05 | 15.90 | 15.99 | 103,659 | +0.39(+2.51%) |
Jul 21, 2010 | 15.81 | 15.81 | 15.53 | 15.60 | 104,590 | -0.15(-0.96%) |
Jul 20, 2010 | 15.52 | 15.77 | 15.52 | 15.75 | 170,682 | -0.01(-0.05%) |
Jul 19, 2010 | 15.77 | 15.84 | 15.66 | 15.75 | 159,153 | +0.02(+0.14%) |
Jul 16, 2010 | 15.73 | 16.01 | 15.69 | 15.73 | 139,919 | -0.52(-3.19%) |
Jul 15, 2010 | 16.18 | 16.27 | 16.06 | 16.25 | 117,295 | +0.16(+0.98%) |
Jul 14, 2010 | 15.89 | 16.09 | 15.88 | 16.09 | 253,963 | +0.06(+0.37%) |
Jul 13, 2010 | 15.99 | 16.07 | 15.95 | 16.03 | 571,476 | +0.27(+1.72%) |
Jul 12, 2010 | 15.65 | 15.82 | 15.64 | 15.76 | 136,808 | -0.07(-0.43%) |
Jul 09, 2010 | 15.83 | 15.87 | 15.66 | 15.83 | 286,163 | +0.01(+0.05%) |
Jul 08, 2010 | 15.79 | 15.85 | 15.64 | 15.82 | 474,507 | +0.10(+0.65%) |
Jul 07, 2010 | 15.38 | 15.74 | 15.35 | 15.72 | 492,865 | +0.36(+2.38%) |
Jul 06, 2010 | 15.34 | 15.44 | 15.22 | 15.35 | 626,629 | +0.30(+2.00%) |
Jul 02, 2010 | 15.05 | 15.17 | 14.90 | 15.05 | 381,200 | -0.16(-1.04%) |