Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.52 | 20.03 | 19.26 | 19.50 | 770 | +0.09(+0.46%) |
Sep 29, 2010 | 19.04 | 19.53 | 18.75 | 19.41 | 558,787 | +0.29(+1.52%) |
Sep 28, 2010 | 18.52 | 19.20 | 18.20 | 19.12 | 217 | +0.67(+3.63%) |
Sep 27, 2010 | 18.72 | 18.72 | 18.35 | 18.45 | 283,978 | -0.13(-0.70%) |
Sep 24, 2010 | 18.41 | 18.67 | 18.32 | 18.58 | 249,011 | +0.44(+2.43%) |
Sep 23, 2010 | 18.39 | 18.53 | 18.06 | 18.14 | 899 | -0.90(-4.71%) |
Sep 22, 2010 | 19.10 | 19.32 | 18.38 | 19.04 | 1,122,428 | -0.09(-0.49%) |
Sep 21, 2010 | 18.95 | 19.57 | 18.80 | 19.13 | 955,026 | +0.18(+0.95%) |
Sep 20, 2010 | 17.68 | 19.18 | 17.62 | 18.95 | 1,659,695 | +1.38(+7.85%) |
Sep 17, 2010 | 17.57 | 18.13 | 16.74 | 17.57 | 1,512,067 | +0.80(+4.77%) |
Sep 15, 2010 | 15.76 | 17.95 | 15.47 | 16.77 | 2,371,358 | +0.95(+6.01%) |
Sep 14, 2010 | 16.02 | 16.17 | 15.73 | 15.82 | 300 | -0.28(-1.74%) |
Sep 13, 2010 | 16.84 | 17.00 | 16.08 | 16.10 | 725,829 | -0.47(-2.84%) |
Sep 10, 2010 | 16.30 | 16.65 | 16.16 | 16.57 | 398,196 | +0.38(+2.35%) |
Sep 09, 2010 | 16.18 | 16.39 | 15.85 | 16.19 | 337,044 | +0.25(+1.57%) |
Sep 08, 2010 | 15.51 | 16.03 | 15.51 | 15.94 | 447,192 | +0.50(+3.24%) |
Sep 07, 2010 | 16.00 | 16.02 | 15.36 | 15.44 | 732 | -0.70(-4.34%) |
Sep 03, 2010 | 16.44 | 16.66 | 15.94 | 16.14 | 465,330 | +0.01(+0.06%) |
Sep 02, 2010 | 16.48 | 16.64 | 15.85 | 16.13 | 364 | -0.36(-2.18%) |
Sep 01, 2010 | 16.16 | 16.68 | 16.08 | 16.49 | 339,186 | +0.59(+3.71%) |
Aug 31, 2010 | 15.90 | 16.14 | 15.52 | 15.90 | 1,700 | -0.06(-0.38%) |
Aug 30, 2010 | 16.03 | 16.22 | 15.86 | 15.96 | 200,648 | -0.10(-0.62%) |
Aug 27, 2010 | 16.06 | 16.16 | 15.25 | 16.06 | 548,793 | +0.50(+3.21%) |
Aug 26, 2010 | 15.90 | 16.05 | 15.50 | 15.56 | 513 | -0.29(-1.83%) |
Aug 25, 2010 | 15.81 | 16.05 | 15.67 | 15.85 | 608 | -0.11(-0.69%) |
Aug 24, 2010 | 15.19 | 16.46 | 15.16 | 15.96 | 2,063 | +0.32(+2.05%) |
Aug 23, 2010 | 15.81 | 15.95 | 15.58 | 15.64 | 355,720 | -0.09(-0.57%) |
Aug 20, 2010 | 16.11 | 16.16 | 15.36 | 15.73 | 857,603 | -0.59(-3.62%) |
Aug 19, 2010 | 16.80 | 16.82 | 16.30 | 16.32 | 767 | -0.59(-3.49%) |
Aug 18, 2010 | 17.06 | 17.27 | 16.63 | 16.91 | 7,976 | -0.12(-0.70%) |
Aug 17, 2010 | 16.44 | 17.18 | 16.44 | 17.03 | 1,224 | +0.76(+4.67%) |
Aug 16, 2010 | 15.92 | 16.43 | 15.72 | 16.27 | 207,067 | +0.21(+1.31%) |
Aug 13, 2010 | 16.06 | 16.24 | 15.75 | 16.06 | 254,702 | +0.13(+0.82%) |
Aug 12, 2010 | 15.89 | 16.50 | 15.62 | 15.93 | 332,288 | -0.26(-1.61%) |
Aug 11, 2010 | 16.38 | 16.53 | 15.95 | 16.19 | 512,759 | -0.73(-4.31%) |
Aug 10, 2010 | 17.26 | 17.33 | 16.82 | 16.92 | 948 | -0.58(-3.31%) |
Aug 09, 2010 | 17.56 | 17.70 | 17.44 | 17.50 | 251,749 | +0.03(+0.17%) |
Aug 06, 2010 | 17.47 | 17.50 | 16.86 | 17.47 | 286,384 | -0.10(-0.57%) |
Aug 05, 2010 | 17.68 | 17.85 | 17.49 | 17.57 | 490,923 | -0.21(-1.18%) |
Aug 04, 2010 | 17.43 | 17.89 | 17.27 | 17.78 | 423,025 | +0.41(+2.36%) |
Aug 03, 2010 | 17.15 | 17.73 | 16.97 | 17.37 | 440,776 | +0.10(+0.58%) |
Aug 02, 2010 | 17.09 | 17.43 | 17.07 | 17.27 | 490,021 | +0.44(+2.61%) |
Jul 30, 2010 | 16.83 | 16.94 | 16.22 | 16.83 | 615,256 | -0.01(-0.06%) |
Jul 29, 2010 | 18.83 | 19.00 | 16.40 | 16.84 | 1,302,731 | -0.79(-4.48%) |
Jul 28, 2010 | 17.86 | 18.02 | 17.51 | 17.63 | 297,526 | -0.31(-1.73%) |
Jul 27, 2010 | 18.19 | 18.37 | 17.80 | 17.94 | 412,185 | -0.12(-0.66%) |
Jul 26, 2010 | 17.88 | 18.53 | 17.80 | 18.06 | 593,588 | +0.19(+1.06%) |
Jul 23, 2010 | 16.50 | 17.90 | 16.42 | 17.87 | 924,837 | +1.34(+8.11%) |
Jul 22, 2010 | 16.29 | 16.81 | 16.25 | 16.53 | 501,211 | +0.52(+3.25%) |
Jul 21, 2010 | 16.60 | 16.89 | 15.97 | 16.01 | 489,065 | -0.41(-2.50%) |
Jul 20, 2010 | 15.55 | 16.63 | 15.54 | 16.42 | 560,436 | +0.63(+3.99%) |
Jul 19, 2010 | 15.79 | 15.86 | 15.39 | 15.79 | 501,057 | +0.11(+0.70%) |
Jul 16, 2010 | 15.68 | 16.53 | 15.64 | 15.68 | 735,576 | -0.51(-3.15%) |
Jul 15, 2010 | 16.49 | 16.73 | 15.86 | 16.19 | 605,290 | -0.33(-2.00%) |
Jul 14, 2010 | 16.38 | 16.95 | 16.21 | 16.52 | 501,869 | -0.05(-0.30%) |
Jul 13, 2010 | 16.57 | 17.00 | 16.38 | 16.57 | 2,014 | -0.03(-0.18%) |
Jul 12, 2010 | 16.34 | 16.71 | 16.19 | 16.60 | 624,220 | +0.14(+0.85%) |
Jul 09, 2010 | 16.46 | 16.50 | 16.07 | 16.46 | 587,058 | -0.08(-0.48%) |
Jul 08, 2010 | 16.54 | 16.61 | 15.85 | 16.54 | 612 | +0.75(+4.75%) |
Jul 07, 2010 | 14.95 | 15.80 | 14.94 | 15.79 | 695,940 | +0.85(+5.69%) |
Jul 06, 2010 | 14.94 | 15.76 | 14.86 | 14.94 | 1,422 | -0.30(-1.97%) |
Jul 02, 2010 | 15.24 | 15.63 | 15.01 | 15.24 | 658,124 | -0.06(-0.39%) |