Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.87 | 17.07 | 16.46 | 17.06 | 799 | +0.33(+1.98%) |
Sep 29, 2010 | 17.13 | 17.33 | 16.56 | 16.73 | 100,585 | -0.51(-2.94%) |
Sep 28, 2010 | 16.52 | 17.30 | 16.40 | 17.23 | 225 | +0.72(+4.33%) |
Sep 27, 2010 | 17.27 | 17.27 | 16.45 | 16.52 | 150,927 | -0.70(-4.05%) |
Sep 24, 2010 | 16.58 | 17.24 | 16.58 | 17.21 | 184,829 | +0.86(+5.28%) |
Sep 23, 2010 | 16.35 | 17.11 | 16.20 | 16.35 | 26,216 | -0.14(-0.85%) |
Sep 22, 2010 | 16.73 | 16.87 | 16.15 | 16.49 | 104,924 | -0.31(-1.82%) |
Sep 21, 2010 | 16.79 | 17.05 | 16.59 | 16.79 | 111,839 | -0.01(-0.05%) |
Sep 20, 2010 | 16.66 | 16.89 | 16.46 | 16.80 | 204,395 | +0.23(+1.37%) |
Sep 17, 2010 | 16.58 | 16.64 | 15.75 | 16.58 | 309,632 | +1.14(+7.40%) |
Sep 15, 2010 | 15.50 | 15.65 | 15.27 | 15.43 | 114,326 | -0.16(-1.01%) |
Sep 14, 2010 | 15.62 | 15.73 | 15.26 | 15.59 | 172,552 | -0.05(-0.33%) |
Sep 13, 2010 | 15.63 | 16.13 | 15.10 | 15.64 | 312,006 | +0.24(+1.53%) |
Sep 10, 2010 | 14.32 | 15.79 | 14.32 | 15.41 | 346,305 | +1.10(+7.68%) |
Sep 09, 2010 | 14.39 | 14.60 | 13.98 | 14.31 | 148,528 | +0.07(+0.49%) |
Sep 08, 2010 | 14.00 | 14.58 | 14.00 | 14.24 | 102,684 | +0.25(+1.81%) |
Sep 07, 2010 | 14.96 | 15.02 | 13.92 | 13.99 | 760 | -1.03(-6.85%) |
Sep 03, 2010 | 14.42 | 15.06 | 14.42 | 15.02 | 150,000 | +0.80(+5.64%) |
Sep 02, 2010 | 13.86 | 14.26 | 13.74 | 14.21 | 378 | +0.39(+2.84%) |
Sep 01, 2010 | 13.67 | 13.84 | 13.60 | 13.82 | 266,907 | +0.33(+2.46%) |
Aug 31, 2010 | 13.50 | 13.81 | 13.42 | 13.49 | 573 | -0.28(-2.03%) |
Aug 30, 2010 | 14.12 | 14.41 | 13.76 | 13.77 | 149,804 | -0.44(-3.13%) |
Aug 27, 2010 | 14.21 | 14.21 | 13.66 | 14.21 | 118,608 | +0.39(+2.84%) |
Aug 26, 2010 | 14.33 | 14.44 | 13.80 | 13.82 | 268,594 | -0.50(-3.47%) |
Aug 25, 2010 | 14.04 | 14.45 | 14.04 | 14.32 | 527 | +0.21(+1.48%) |
Aug 24, 2010 | 14.20 | 14.61 | 14.10 | 14.11 | 2,143 | -0.28(-1.94%) |
Aug 23, 2010 | 14.50 | 14.62 | 14.31 | 14.39 | 280,170 | -0.03(-0.18%) |
Aug 20, 2010 | 14.36 | 14.45 | 14.14 | 14.41 | 457,977 | -0.03(-0.18%) |
Aug 19, 2010 | 14.44 | 14.55 | 14.14 | 14.44 | 1,841 | -0.09(-0.60%) |
Aug 18, 2010 | 14.15 | 14.76 | 13.98 | 14.53 | 8,314 | +0.57(+4.06%) |
Aug 17, 2010 | 14.38 | 14.39 | 13.71 | 13.96 | 1,271 | -0.26(-1.84%) |
Aug 16, 2010 | 12.80 | 14.48 | 12.69 | 14.22 | 961,386 | +1.28(+9.91%) |
Aug 13, 2010 | 12.94 | 13.76 | 12.93 | 12.94 | 262,898 | -0.86(-6.25%) |
Aug 12, 2010 | 13.99 | 14.06 | 13.76 | 13.80 | 184,326 | -0.34(-2.40%) |
Aug 11, 2010 | 14.06 | 14.65 | 13.84 | 14.14 | 331,746 | -0.12(-0.86%) |
Aug 10, 2010 | 14.84 | 14.86 | 14.19 | 14.27 | 285,328 | -0.63(-4.22%) |
Aug 09, 2010 | 14.75 | 14.92 | 14.55 | 14.89 | 425,263 | +0.31(+2.15%) |
Aug 06, 2010 | 14.58 | 15.37 | 14.53 | 14.58 | 391,411 | -0.96(-6.17%) |
Aug 05, 2010 | 15.84 | 16.04 | 15.50 | 15.54 | 284,057 | -0.35(-2.20%) |
Aug 04, 2010 | 16.31 | 16.55 | 15.17 | 15.89 | 464,091 | -1.38(-7.98%) |
Aug 03, 2010 | 17.97 | 18.02 | 16.85 | 17.27 | 266,127 | -0.83(-4.58%) |
Aug 02, 2010 | 17.94 | 18.22 | 17.88 | 18.09 | 175,514 | +0.33(+1.87%) |
Jul 30, 2010 | 17.76 | 17.95 | 17.60 | 17.76 | 270,843 | -0.12(-0.68%) |
Jul 29, 2010 | 18.46 | 18.56 | 17.68 | 17.88 | 276,451 | -0.39(-2.15%) |
Jul 28, 2010 | 18.28 | 18.50 | 18.13 | 18.28 | 855 | -0.24(-1.27%) |
Jul 27, 2010 | 18.70 | 18.74 | 18.38 | 18.51 | 382,360 | -0.06(-0.33%) |
Jul 26, 2010 | 19.12 | 19.12 | 18.50 | 18.57 | 362,210 | -0.43(-2.25%) |
Jul 23, 2010 | 19.12 | 19.64 | 18.83 | 19.00 | 534,316 | -0.14(-0.73%) |
Jul 22, 2010 | 19.46 | 19.46 | 19.04 | 19.14 | 216,562 | -0.04(-0.23%) |
Jul 21, 2010 | 20.05 | 20.06 | 19.12 | 19.18 | 192,299 | -0.70(-3.51%) |
Jul 20, 2010 | 19.91 | 20.03 | 19.35 | 19.88 | 243,067 | -0.27(-1.34%) |
Jul 19, 2010 | 19.27 | 20.56 | 19.27 | 20.15 | 532,444 | +0.92(+4.81%) |
Jul 16, 2010 | 19.23 | 19.79 | 19.18 | 19.23 | 143,655 | -0.58(-2.91%) |
Jul 15, 2010 | 20.12 | 20.17 | 19.50 | 19.80 | 122,376 | -0.37(-1.86%) |
Jul 14, 2010 | 20.30 | 20.65 | 20.02 | 20.18 | 96,262 | -0.23(-1.11%) |
Jul 13, 2010 | 20.40 | 20.51 | 19.86 | 20.40 | 2,091 | +0.58(+2.90%) |
Jul 12, 2010 | 20.30 | 20.69 | 19.72 | 19.83 | 83,498 | -0.58(-2.86%) |
Jul 09, 2010 | 20.41 | 20.43 | 19.92 | 20.41 | 125,284 | +0.29(+1.43%) |
Jul 08, 2010 | 20.13 | 20.23 | 19.74 | 20.13 | 183,887 | +0.47(+2.40%) |
Jul 07, 2010 | 18.71 | 19.70 | 18.49 | 19.65 | 179,421 | +0.94(+5.03%) |
Jul 06, 2010 | 18.71 | 19.45 | 18.63 | 18.71 | 1,238 | -0.42(-2.19%) |
Jul 02, 2010 | 19.13 | 19.76 | 18.90 | 19.13 | 150,193 | -0.28(-1.44%) |