Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.71 | 17.55 | 16.69 | 16.71 | 1,003,457 | -0.50(-2.93%) |
Sep 29, 2010 | 17.18 | 17.33 | 17.11 | 17.21 | 630,747 | -0.04(-0.22%) |
Sep 28, 2010 | 17.18 | 17.33 | 16.75 | 17.25 | 964 | +0.12(+0.71%) |
Sep 27, 2010 | 17.25 | 17.38 | 16.87 | 17.13 | 494,165 | -0.08(-0.44%) |
Sep 24, 2010 | 16.92 | 17.22 | 16.85 | 17.20 | 736,758 | +0.56(+3.39%) |
Sep 23, 2010 | 16.77 | 16.93 | 16.56 | 16.64 | 3,998 | -0.33(-1.94%) |
Sep 22, 2010 | 17.25 | 17.35 | 16.85 | 16.97 | 471,030 | -0.36(-2.06%) |
Sep 21, 2010 | 17.86 | 17.91 | 17.24 | 17.33 | 901,549 | -0.63(-3.50%) |
Sep 20, 2010 | 17.64 | 17.98 | 17.21 | 17.95 | 948,244 | +0.40(+2.30%) |
Sep 17, 2010 | 17.55 | 17.60 | 17.05 | 17.55 | 861,775 | +0.54(+3.20%) |
Sep 15, 2010 | 17.10 | 17.10 | 16.80 | 17.01 | 585,673 | -0.22(-1.25%) |
Sep 14, 2010 | 17.34 | 17.38 | 17.02 | 17.22 | 513,471 | -0.23(-1.34%) |
Sep 13, 2010 | 16.94 | 17.61 | 16.90 | 17.46 | 1,127,459 | +0.77(+4.61%) |
Sep 10, 2010 | 16.48 | 16.76 | 16.34 | 16.69 | 693,449 | +0.23(+1.43%) |
Sep 09, 2010 | 16.95 | 17.00 | 16.28 | 16.45 | 523,176 | -0.26(-1.57%) |
Sep 08, 2010 | 16.61 | 16.82 | 16.48 | 16.71 | 577,388 | +0.17(+1.02%) |
Sep 07, 2010 | 16.98 | 17.02 | 16.49 | 16.55 | 3,254 | -0.48(-2.81%) |
Sep 03, 2010 | 17.03 | 17.24 | 16.71 | 17.02 | 542,903 | +0.17(+1.00%) |
Sep 02, 2010 | 16.71 | 16.89 | 16.58 | 16.86 | 1,765 | +0.16(+0.96%) |
Sep 01, 2010 | 16.36 | 16.78 | 16.25 | 16.70 | 669,498 | +0.68(+4.22%) |
Aug 31, 2010 | 15.97 | 16.26 | 15.67 | 16.02 | 2,662 | -0.23(-1.39%) |
Aug 30, 2010 | 16.59 | 16.63 | 16.10 | 16.25 | 541,799 | -0.14(-0.86%) |
Aug 27, 2010 | 16.39 | 16.41 | 15.69 | 16.39 | 562,109 | +0.39(+2.47%) |
Aug 26, 2010 | 16.24 | 16.48 | 15.87 | 15.99 | 2,279 | -0.20(-1.22%) |
Aug 25, 2010 | 15.40 | 16.24 | 15.26 | 16.19 | 2,257 | +0.81(+5.25%) |
Aug 24, 2010 | 15.48 | 15.87 | 15.35 | 15.38 | 9,171 | -0.42(-2.67%) |
Aug 23, 2010 | 16.28 | 16.34 | 15.79 | 15.80 | 661,158 | -0.38(-2.32%) |
Aug 20, 2010 | 16.30 | 16.41 | 15.87 | 16.18 | 683,518 | -0.28(-1.71%) |
Aug 19, 2010 | 17.15 | 17.20 | 16.30 | 16.46 | 7,883 | -0.82(-4.73%) |
Aug 18, 2010 | 17.09 | 17.48 | 16.83 | 17.28 | 35,412 | +0.16(+0.93%) |
Aug 17, 2010 | 16.64 | 17.46 | 16.59 | 17.12 | 5,442 | +0.66(+3.99%) |
Aug 16, 2010 | 16.12 | 16.61 | 16.04 | 16.46 | 448,877 | +0.19(+1.15%) |
Aug 13, 2010 | 16.27 | 16.71 | 16.24 | 16.27 | 809,997 | -0.38(-2.26%) |
Aug 12, 2010 | 16.32 | 16.82 | 16.23 | 16.65 | 1,363 | -0.11(-0.67%) |
Aug 11, 2010 | 17.07 | 17.20 | 16.67 | 16.76 | 12,329 | -0.76(-4.34%) |
Aug 10, 2010 | 17.63 | 17.76 | 17.24 | 17.52 | 4,214 | -0.38(-2.15%) |
Aug 09, 2010 | 17.59 | 18.00 | 17.59 | 17.91 | 521,930 | +0.52(+2.97%) |
Aug 06, 2010 | 17.39 | 17.61 | 17.05 | 17.39 | 533,671 | -0.16(-0.91%) |
Aug 05, 2010 | 17.52 | 17.90 | 17.38 | 17.55 | 522,446 | -0.16(-0.90%) |
Aug 04, 2010 | 17.70 | 17.84 | 17.47 | 17.71 | 947,744 | +0.08(+0.43%) |
Aug 03, 2010 | 17.83 | 18.14 | 17.61 | 17.64 | 937,427 | -0.34(-1.88%) |
Aug 02, 2010 | 17.92 | 18.05 | 17.69 | 17.97 | 990,878 | +0.42(+2.41%) |
Jul 30, 2010 | 17.55 | 17.73 | 16.87 | 17.55 | 1,027,235 | +0.29(+1.69%) |
Jul 29, 2010 | 17.65 | 17.93 | 17.05 | 17.26 | 1,260,137 | -0.26(-1.50%) |
Jul 28, 2010 | 17.52 | 17.74 | 17.18 | 17.52 | 3,661 | -0.52(-2.86%) |
Jul 27, 2010 | 17.84 | 18.34 | 17.81 | 18.04 | 1,764,421 | +0.44(+2.51%) |
Jul 26, 2010 | 17.37 | 17.69 | 17.30 | 17.60 | 1,378,519 | +0.27(+1.57%) |
Jul 23, 2010 | 17.24 | 17.38 | 16.90 | 17.33 | 1,456,379 | +0.05(+0.27%) |
Jul 22, 2010 | 16.84 | 17.37 | 16.84 | 17.28 | 1,823,830 | +0.68(+4.07%) |
Jul 21, 2010 | 16.11 | 17.40 | 16.11 | 16.60 | 3,009,208 | +0.71(+4.49%) |
Jul 20, 2010 | 15.16 | 15.96 | 14.92 | 15.89 | 722,600 | +0.55(+3.61%) |
Jul 19, 2010 | 15.07 | 15.36 | 14.73 | 15.33 | 631,195 | +0.35(+2.32%) |
Jul 16, 2010 | 14.99 | 15.68 | 14.93 | 14.99 | 766,875 | -0.85(-5.39%) |
Jul 15, 2010 | 16.08 | 16.08 | 15.53 | 15.84 | 753,681 | -0.16(-1.00%) |
Jul 14, 2010 | 15.99 | 16.14 | 15.72 | 16.00 | 473,991 | -0.08(-0.53%) |
Jul 13, 2010 | 16.09 | 16.17 | 15.77 | 16.09 | 8,950 | +0.62(+4.01%) |
Jul 12, 2010 | 15.79 | 15.96 | 15.32 | 15.47 | 491,202 | -0.34(-2.14%) |
Jul 09, 2010 | 15.80 | 15.82 | 15.39 | 15.80 | 753,643 | +0.35(+2.25%) |
Jul 08, 2010 | 15.46 | 15.51 | 15.10 | 15.46 | 876,549 | +0.44(+2.94%) |
Jul 07, 2010 | 14.17 | 15.03 | 14.15 | 15.02 | 724,848 | +0.87(+6.18%) |
Jul 06, 2010 | 14.14 | 14.71 | 13.98 | 14.14 | 4,577 | -0.11(-0.79%) |
Jul 02, 2010 | 14.25 | 14.64 | 14.06 | 14.25 | 594,225 | -0.25(-1.75%) |