Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.63 | 17.47 | 16.61 | 16.63 | 1,008,079 | -0.50(-2.93%) |
Sep 29, 2010 | 17.10 | 17.26 | 17.03 | 17.13 | 633,653 | -0.04(-0.22%) |
Sep 28, 2010 | 17.11 | 17.25 | 16.68 | 17.17 | 969 | +0.12(+0.71%) |
Sep 27, 2010 | 17.17 | 17.30 | 16.80 | 17.05 | 496,442 | -0.07(-0.44%) |
Sep 24, 2010 | 16.84 | 17.14 | 16.77 | 17.12 | 740,152 | +0.56(+3.39%) |
Sep 23, 2010 | 16.69 | 16.85 | 16.48 | 16.56 | 4,017 | -0.33(-1.94%) |
Sep 22, 2010 | 17.17 | 17.27 | 16.77 | 16.89 | 473,200 | -0.36(-2.06%) |
Sep 21, 2010 | 17.78 | 17.83 | 17.16 | 17.25 | 905,702 | -0.63(-3.50%) |
Sep 20, 2010 | 17.56 | 17.90 | 17.13 | 17.87 | 952,612 | +0.40(+2.30%) |
Sep 17, 2010 | 17.47 | 17.52 | 16.97 | 17.47 | 865,745 | +0.54(+3.20%) |
Sep 15, 2010 | 17.02 | 17.02 | 16.72 | 16.93 | 588,370 | -0.21(-1.25%) |
Sep 14, 2010 | 17.26 | 17.30 | 16.94 | 17.14 | 515,836 | -0.23(-1.34%) |
Sep 13, 2010 | 16.86 | 17.53 | 16.83 | 17.38 | 1,132,653 | +0.77(+4.61%) |
Sep 10, 2010 | 16.40 | 16.68 | 16.26 | 16.61 | 696,643 | +0.23(+1.43%) |
Sep 09, 2010 | 16.87 | 16.92 | 16.21 | 16.38 | 525,586 | -0.26(-1.57%) |
Sep 08, 2010 | 16.54 | 16.74 | 16.40 | 16.64 | 580,047 | +0.17(+1.02%) |
Sep 07, 2010 | 16.90 | 16.95 | 16.41 | 16.47 | 3,269 | -0.48(-2.81%) |
Sep 03, 2010 | 16.96 | 17.16 | 16.63 | 16.95 | 545,404 | +0.17(+1.00%) |
Sep 02, 2010 | 16.63 | 16.82 | 16.51 | 16.78 | 1,773 | +0.16(+0.96%) |
Sep 01, 2010 | 16.28 | 16.70 | 16.17 | 16.62 | 672,582 | +0.67(+4.22%) |
Aug 31, 2010 | 15.90 | 16.19 | 15.60 | 15.95 | 2,674 | -0.22(-1.39%) |
Aug 30, 2010 | 16.52 | 16.55 | 16.03 | 16.17 | 544,295 | -0.14(-0.86%) |
Aug 27, 2010 | 16.31 | 16.34 | 15.62 | 16.31 | 564,698 | +0.39(+2.47%) |
Aug 26, 2010 | 16.16 | 16.40 | 15.80 | 15.92 | 2,290 | -0.20(-1.22%) |
Aug 25, 2010 | 15.33 | 16.16 | 15.19 | 16.11 | 2,268 | +0.80(+5.25%) |
Aug 24, 2010 | 15.40 | 15.80 | 15.28 | 15.31 | 9,213 | -0.42(-2.67%) |
Aug 23, 2010 | 16.21 | 16.26 | 15.71 | 15.73 | 664,204 | -0.37(-2.32%) |
Aug 20, 2010 | 16.23 | 16.33 | 15.80 | 16.11 | 686,667 | -0.28(-1.71%) |
Aug 19, 2010 | 17.07 | 17.12 | 16.23 | 16.39 | 7,919 | -0.81(-4.73%) |
Aug 18, 2010 | 17.01 | 17.40 | 16.75 | 17.20 | 35,575 | +0.16(+0.93%) |
Aug 17, 2010 | 16.56 | 17.38 | 16.52 | 17.04 | 5,467 | +0.65(+3.99%) |
Aug 16, 2010 | 16.05 | 16.54 | 15.97 | 16.39 | 450,945 | +0.19(+1.15%) |
Aug 13, 2010 | 16.20 | 16.64 | 16.16 | 16.20 | 813,728 | -0.37(-2.26%) |
Aug 12, 2010 | 16.25 | 16.74 | 16.15 | 16.57 | 1,369 | -0.11(-0.67%) |
Aug 11, 2010 | 16.99 | 17.12 | 16.59 | 16.68 | 12,386 | -0.76(-4.34%) |
Aug 10, 2010 | 17.54 | 17.68 | 17.16 | 17.44 | 4,234 | -0.38(-2.15%) |
Aug 09, 2010 | 17.51 | 17.92 | 17.51 | 17.83 | 524,334 | +0.51(+2.97%) |
Aug 06, 2010 | 17.31 | 17.53 | 16.97 | 17.31 | 536,129 | -0.16(-0.91%) |
Aug 05, 2010 | 17.44 | 17.82 | 17.30 | 17.47 | 524,853 | -0.16(-0.90%) |
Aug 04, 2010 | 17.62 | 17.76 | 17.39 | 17.63 | 952,109 | +0.07(+0.43%) |
Aug 03, 2010 | 17.75 | 18.06 | 17.53 | 17.55 | 941,745 | -0.34(-1.88%) |
Aug 02, 2010 | 17.83 | 17.97 | 17.61 | 17.89 | 995,443 | +0.42(+2.41%) |
Jul 30, 2010 | 17.47 | 17.65 | 16.79 | 17.47 | 1,031,966 | +0.29(+1.69%) |
Jul 29, 2010 | 17.57 | 17.84 | 16.97 | 17.18 | 1,265,941 | -0.26(-1.50%) |
Jul 28, 2010 | 17.44 | 17.66 | 17.11 | 17.44 | 3,678 | -0.51(-2.86%) |
Jul 27, 2010 | 17.76 | 18.26 | 17.73 | 17.96 | 1,772,549 | +0.44(+2.51%) |
Jul 26, 2010 | 17.29 | 17.61 | 17.22 | 17.52 | 1,384,869 | +0.27(+1.57%) |
Jul 23, 2010 | 17.16 | 17.30 | 16.83 | 17.25 | 1,463,087 | +0.05(+0.27%) |
Jul 22, 2010 | 16.76 | 17.29 | 16.76 | 17.20 | 1,832,231 | +0.67(+4.07%) |
Jul 21, 2010 | 16.04 | 17.32 | 16.04 | 16.53 | 3,023,070 | +0.71(+4.49%) |
Jul 20, 2010 | 15.09 | 15.89 | 14.85 | 15.82 | 725,928 | +0.55(+3.61%) |
Jul 19, 2010 | 15.00 | 15.29 | 14.67 | 15.26 | 634,102 | +0.35(+2.32%) |
Jul 16, 2010 | 14.92 | 15.61 | 14.86 | 14.92 | 770,407 | -0.85(-5.39%) |
Jul 15, 2010 | 16.00 | 16.00 | 15.46 | 15.77 | 757,152 | -0.16(-1.00%) |
Jul 14, 2010 | 15.92 | 16.07 | 15.65 | 15.93 | 476,175 | -0.08(-0.53%) |
Jul 13, 2010 | 16.01 | 16.10 | 15.69 | 16.01 | 8,991 | +0.62(+4.01%) |
Jul 12, 2010 | 15.71 | 15.89 | 15.25 | 15.40 | 493,464 | -0.34(-2.14%) |
Jul 09, 2010 | 15.73 | 15.75 | 15.32 | 15.73 | 757,115 | +0.35(+2.25%) |
Jul 08, 2010 | 15.39 | 15.44 | 15.03 | 15.39 | 880,586 | +0.44(+2.94%) |
Jul 07, 2010 | 14.11 | 14.97 | 14.09 | 14.95 | 728,187 | +0.87(+6.18%) |
Jul 06, 2010 | 14.08 | 14.64 | 13.92 | 14.08 | 4,598 | -0.11(-0.79%) |
Jul 02, 2010 | 14.19 | 14.57 | 13.99 | 14.19 | 596,962 | -0.25(-1.75%) |