Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.68 | 18.74 | 18.32 | 18.45 | 40,356 | -0.11(-0.61%) |
Sep 29, 2010 | 18.57 | 18.65 | 18.50 | 18.57 | 41,920 | +0.03(+0.15%) |
Sep 28, 2010 | 18.38 | 18.54 | 18.17 | 18.54 | 42,297 | +0.18(+0.98%) |
Sep 27, 2010 | 18.44 | 18.48 | 18.30 | 18.36 | 120,793 | -0.07(-0.36%) |
Sep 24, 2010 | 18.16 | 18.42 | 18.16 | 18.42 | 56,532 | +0.49(+2.70%) |
Sep 23, 2010 | 17.79 | 18.16 | 17.73 | 17.94 | 86,078 | +0.03(+0.16%) |
Sep 22, 2010 | 18.08 | 18.09 | 17.79 | 17.91 | 149,644 | -0.21(-1.15%) |
Sep 21, 2010 | 18.14 | 18.26 | 18.04 | 18.12 | 87,403 | -0.08(-0.42%) |
Sep 20, 2010 | 17.94 | 18.22 | 17.90 | 18.20 | 28,196 | +0.34(+1.92%) |
Sep 17, 2010 | 17.85 | 17.88 | 17.75 | 17.85 | 22,437 | +0.05(+0.27%) |
Sep 15, 2010 | 17.67 | 17.85 | 17.62 | 17.81 | 20,922 | +0.05(+0.27%) |
Sep 14, 2010 | 17.66 | 17.90 | 17.57 | 17.76 | 108,979 | +0.07(+0.38%) |
Sep 13, 2010 | 17.40 | 17.71 | 17.40 | 17.69 | 12,957 | +0.46(+2.65%) |
Sep 10, 2010 | 17.36 | 17.36 | 17.14 | 17.24 | 37,663 | -0.09(-0.49%) |
Sep 09, 2010 | 17.49 | 17.49 | 17.25 | 17.32 | 9,009 | +0.01(+0.05%) |
Sep 08, 2010 | 17.19 | 17.38 | 17.19 | 17.31 | 28,440 | +0.11(+0.66%) |
Sep 07, 2010 | 17.25 | 17.33 | 17.20 | 17.20 | 8,917 | -0.24(-1.36%) |
Sep 03, 2010 | 17.35 | 17.45 | 17.25 | 17.44 | 55,483 | +0.30(+1.78%) |
Sep 02, 2010 | 16.91 | 17.16 | 16.85 | 17.13 | 28,356 | +0.25(+1.46%) |
Sep 01, 2010 | 16.59 | 16.94 | 16.59 | 16.88 | 36,219 | +0.51(+3.14%) |
Aug 31, 2010 | 16.42 | 16.54 | 16.30 | 16.37 | 56,284 | -0.13(-0.79%) |
Aug 30, 2010 | 16.68 | 16.79 | 16.48 | 16.50 | 5,479 | -0.26(-1.55%) |
Aug 27, 2010 | 16.76 | 16.80 | 16.20 | 16.76 | 30,572 | +0.33(+2.03%) |
Aug 26, 2010 | 16.67 | 16.73 | 16.41 | 16.43 | 27,013 | -0.16(-0.97%) |
Aug 25, 2010 | 16.35 | 16.59 | 16.22 | 16.59 | 31,600 | +0.12(+0.75%) |
Aug 24, 2010 | 16.51 | 16.57 | 16.36 | 16.47 | 92,929 | -0.30(-1.77%) |
Aug 23, 2010 | 16.97 | 17.09 | 16.76 | 16.76 | 23,497 | -0.16(-0.94%) |
Aug 20, 2010 | 16.80 | 16.95 | 16.73 | 16.92 | 31,651 | +0.17(+1.02%) |
Aug 19, 2010 | 16.83 | 16.86 | 16.68 | 16.75 | 54,367 | -0.16(-0.92%) |
Aug 18, 2010 | 16.74 | 16.98 | 16.73 | 16.91 | 20,659 | +0.10(+0.59%) |
Aug 17, 2010 | 16.63 | 16.93 | 16.63 | 16.81 | 23,409 | +0.27(+1.61%) |
Aug 16, 2010 | 16.42 | 16.63 | 16.42 | 16.54 | 9,544 | -0.02(-0.12%) |
Aug 13, 2010 | 16.56 | 16.66 | 16.55 | 16.56 | 10,391 | -0.04(-0.23%) |
Aug 12, 2010 | 16.57 | 16.65 | 16.40 | 16.60 | 19,619 | -0.27(-1.58%) |
Aug 11, 2010 | 17.03 | 17.03 | 16.74 | 16.86 | 43,989 | -0.58(-3.33%) |
Aug 10, 2010 | 17.52 | 17.54 | 17.29 | 17.45 | 24,262 | -0.29(-1.61%) |
Aug 09, 2010 | 17.63 | 17.76 | 17.63 | 17.73 | 81,942 | +0.11(+0.65%) |
Aug 06, 2010 | 17.62 | 17.70 | 17.41 | 17.62 | 60,875 | -0.09(-0.48%) |
Aug 05, 2010 | 17.71 | 17.79 | 17.64 | 17.70 | 47,215 | -0.10(-0.53%) |
Aug 04, 2010 | 17.67 | 17.80 | 17.55 | 17.80 | 51,368 | +0.27(+1.52%) |
Aug 03, 2010 | 17.58 | 17.58 | 17.44 | 17.53 | 27,550 | -0.03(-0.16%) |
Aug 02, 2010 | 17.48 | 17.63 | 17.46 | 17.56 | 42,356 | +0.31(+1.82%) |
Jul 30, 2010 | 17.25 | 17.31 | 16.99 | 17.25 | 30,970 | -0.07(-0.41%) |
Jul 29, 2010 | 17.59 | 17.59 | 17.12 | 17.32 | 70,718 | -0.20(-1.12%) |
Jul 28, 2010 | 17.73 | 17.79 | 17.43 | 17.51 | 137,989 | -0.21(-1.18%) |
Jul 27, 2010 | 18.02 | 18.02 | 17.66 | 17.72 | 59,179 | -0.17(-0.96%) |
Jul 26, 2010 | 17.66 | 17.89 | 17.66 | 17.89 | 60,814 | +0.23(+1.29%) |
Jul 23, 2010 | 17.34 | 17.66 | 17.27 | 17.66 | 46,790 | +0.25(+1.42%) |
Jul 22, 2010 | 17.10 | 17.42 | 17.10 | 17.42 | 27,688 | +0.49(+2.92%) |
Jul 21, 2010 | 17.34 | 17.34 | 16.87 | 16.92 | 36,066 | -0.31(-1.82%) |
Jul 20, 2010 | 16.87 | 17.24 | 16.70 | 17.24 | 13,299 | +0.14(+0.83%) |
Jul 19, 2010 | 16.98 | 17.13 | 16.90 | 17.09 | 87,360 | +0.17(+1.01%) |
Jul 16, 2010 | 16.92 | 17.35 | 16.88 | 16.92 | 19,970 | -0.53(-3.05%) |
Jul 15, 2010 | 17.46 | 17.46 | 17.18 | 17.45 | 36,265 | -0.01(-0.05%) |
Jul 14, 2010 | 17.34 | 17.59 | 17.34 | 17.46 | 36,761 | +0.12(+0.71%) |
Jul 13, 2010 | 17.14 | 17.39 | 17.07 | 17.34 | 43,283 | +0.40(+2.36%) |
Jul 12, 2010 | 16.86 | 17.07 | 16.81 | 16.94 | 12,802 | +0.05(+0.28%) |
Jul 09, 2010 | 16.89 | 16.90 | 16.77 | 16.89 | 16,824 | +0.07(+0.40%) |
Jul 08, 2010 | 16.88 | 16.92 | 16.65 | 16.83 | 32,755 | +0.21(+1.26%) |
Jul 07, 2010 | 16.12 | 16.62 | 16.12 | 16.62 | 15,413 | +0.59(+3.68%) |
Jul 06, 2010 | 16.28 | 16.41 | 15.91 | 16.03 | 52,561 | +0.01(+0.06%) |
Jul 02, 2010 | 16.02 | 16.14 | 15.91 | 16.02 | 58,995 | -0.07(-0.41%) |