Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.88 | 17.18 | 16.77 | 16.88 | 785 | +0.03(+0.19%) |
Sep 29, 2010 | 16.71 | 16.85 | 16.58 | 16.85 | 14,909 | +0.13(+0.81%) |
Sep 28, 2010 | 16.71 | 16.75 | 16.16 | 16.71 | 2,236 | +0.31(+1.89%) |
Sep 27, 2010 | 16.56 | 16.57 | 16.34 | 16.41 | 6,008 | -0.20(-1.23%) |
Sep 24, 2010 | 15.65 | 16.61 | 15.65 | 16.61 | 21,413 | +1.20(+7.80%) |
Sep 23, 2010 | 15.72 | 15.77 | 15.36 | 15.41 | 292 | -0.46(-2.92%) |
Sep 22, 2010 | 16.81 | 16.89 | 15.87 | 15.87 | 28,524 | -1.06(-6.25%) |
Sep 21, 2010 | 17.59 | 17.59 | 16.93 | 16.93 | 13,915 | -0.78(-4.40%) |
Sep 20, 2010 | 16.71 | 17.71 | 16.57 | 17.71 | 21,465 | +0.98(+5.88%) |
Sep 17, 2010 | 16.72 | 16.93 | 16.39 | 16.72 | 31,286 | -0.20(-1.21%) |
Sep 15, 2010 | 16.80 | 16.94 | 16.66 | 16.93 | 7,686 | +0.10(+0.62%) |
Sep 14, 2010 | 16.81 | 16.94 | 16.70 | 16.82 | 11,516 | -0.02(-0.12%) |
Sep 13, 2010 | 16.37 | 16.85 | 16.25 | 16.84 | 14,759 | +0.66(+4.07%) |
Sep 10, 2010 | 16.39 | 16.66 | 16.09 | 16.19 | 9,525 | -0.11(-0.70%) |
Sep 09, 2010 | 16.24 | 16.47 | 16.23 | 16.30 | 9,222 | +0.32(+2.01%) |
Sep 08, 2010 | 15.92 | 16.25 | 15.90 | 15.98 | 7,746 | +0.14(+0.90%) |
Sep 07, 2010 | 16.56 | 16.56 | 15.83 | 15.83 | 370 | -0.83(-5.01%) |
Sep 03, 2010 | 16.13 | 16.73 | 15.85 | 16.67 | 54,250 | +0.68(+4.23%) |
Sep 02, 2010 | 15.67 | 15.99 | 15.66 | 15.99 | 11,400 | +0.26(+1.63%) |
Sep 01, 2010 | 15.28 | 15.74 | 15.28 | 15.74 | 22,192 | +0.62(+4.12%) |
Aug 31, 2010 | 15.09 | 15.11 | 14.94 | 15.11 | 20,305 | +0.05(+0.33%) |
Aug 30, 2010 | 15.37 | 15.50 | 15.06 | 15.06 | 16,391 | -0.38(-2.46%) |
Aug 27, 2010 | 15.44 | 15.46 | 15.00 | 15.44 | 24,761 | +0.38(+2.53%) |
Aug 26, 2010 | 15.76 | 15.81 | 14.93 | 15.06 | 259 | -0.61(-3.88%) |
Aug 25, 2010 | 14.57 | 15.72 | 14.52 | 15.67 | 257 | +1.13(+7.78%) |
Aug 24, 2010 | 14.23 | 14.63 | 14.18 | 14.54 | 1,044 | +0.15(+1.03%) |
Aug 23, 2010 | 14.50 | 14.76 | 14.34 | 14.39 | 38,780 | +0.08(+0.55%) |
Aug 20, 2010 | 14.54 | 14.54 | 14.07 | 14.31 | 40,361 | -0.24(-1.66%) |
Aug 19, 2010 | 15.37 | 15.44 | 14.33 | 14.56 | 898 | -0.90(-5.85%) |
Aug 18, 2010 | 15.66 | 15.66 | 15.41 | 15.46 | 3,846 | -0.19(-1.23%) |
Aug 17, 2010 | 15.16 | 15.66 | 15.10 | 15.65 | 619 | +0.57(+3.80%) |
Aug 16, 2010 | 14.94 | 15.41 | 14.94 | 15.08 | 23,475 | -0.00(-0.03%) |
Aug 13, 2010 | 15.08 | 16.14 | 15.08 | 15.08 | 80,329 | -1.07(-6.61%) |
Aug 12, 2010 | 16.53 | 16.70 | 16.05 | 16.15 | 45,827 | -0.51(-3.08%) |
Aug 11, 2010 | 16.56 | 17.33 | 16.56 | 16.66 | 74,308 | -0.63(-3.63%) |
Aug 10, 2010 | 17.54 | 17.54 | 17.13 | 17.29 | 33,597 | -0.40(-2.23%) |
Aug 09, 2010 | 17.46 | 17.73 | 17.24 | 17.69 | 49,680 | +0.26(+1.50%) |
Aug 06, 2010 | 17.43 | 17.49 | 16.79 | 17.43 | 35,388 | +0.25(+1.44%) |
Aug 05, 2010 | 17.01 | 17.35 | 16.86 | 17.18 | 57,054 | +0.00(+0.00%) |
Aug 04, 2010 | 16.99 | 17.18 | 16.95 | 17.18 | 51,926 | +0.35(+2.05%) |
Aug 03, 2010 | 17.16 | 17.20 | 16.78 | 16.83 | 59,879 | -0.33(-1.93%) |
Aug 02, 2010 | 18.07 | 18.07 | 17.04 | 17.16 | 91,167 | -0.73(-4.09%) |
Jul 30, 2010 | 17.89 | 18.33 | 17.89 | 17.89 | 15,241 | -0.49(-2.69%) |
Jul 29, 2010 | 18.65 | 18.65 | 18.15 | 18.39 | 19,157 | -0.20(-1.06%) |
Jul 28, 2010 | 18.59 | 18.77 | 18.43 | 18.59 | 417 | -0.15(-0.79%) |
Jul 27, 2010 | 19.16 | 19.26 | 18.71 | 18.73 | 29,452 | -0.33(-1.74%) |
Jul 26, 2010 | 18.48 | 19.07 | 18.48 | 19.07 | 12,627 | +0.71(+3.87%) |
Jul 23, 2010 | 17.34 | 18.36 | 17.25 | 18.35 | 22,449 | +0.99(+5.72%) |
Jul 22, 2010 | 17.16 | 17.43 | 17.12 | 17.36 | 18,408 | +0.37(+2.15%) |
Jul 21, 2010 | 17.59 | 17.73 | 16.93 | 17.00 | 21,463 | -0.53(-3.04%) |
Jul 20, 2010 | 16.66 | 17.53 | 16.66 | 17.53 | 47,743 | +0.74(+4.38%) |
Jul 19, 2010 | 16.99 | 16.99 | 16.65 | 16.79 | 39,079 | -0.16(-0.93%) |
Jul 16, 2010 | 16.95 | 18.37 | 16.93 | 16.95 | 30,981 | -1.62(-8.70%) |
Jul 15, 2010 | 18.44 | 18.63 | 18.41 | 18.57 | 20,357 | +0.10(+0.53%) |
Jul 14, 2010 | 18.63 | 18.64 | 18.14 | 18.47 | 13,156 | -0.18(-0.98%) |
Jul 13, 2010 | 18.65 | 18.76 | 18.15 | 18.65 | 1,020 | +0.62(+3.42%) |
Jul 12, 2010 | 17.78 | 18.14 | 17.53 | 18.03 | 41,169 | +0.23(+1.30%) |
Jul 09, 2010 | 17.80 | 18.45 | 17.71 | 17.80 | 31,795 | -0.12(-0.66%) |
Jul 08, 2010 | 17.92 | 17.93 | 17.50 | 17.92 | 11,447 | +0.50(+2.86%) |
Jul 07, 2010 | 16.84 | 17.43 | 16.50 | 17.42 | 54,750 | +0.69(+4.13%) |
Jul 06, 2010 | 16.73 | 17.56 | 16.70 | 16.73 | 522 | -0.63(-3.64%) |
Jul 02, 2010 | 17.36 | 17.56 | 17.36 | 17.36 | 9,558 | +0.01(+0.09%) |