Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.75 | 14.80 | 14.55 | 14.64 | 85,382 | -0.01(-0.07%) |
Sep 29, 2010 | 14.66 | 14.70 | 14.58 | 14.65 | 121,816 | -0.04(-0.27%) |
Sep 28, 2010 | 14.75 | 14.75 | 14.45 | 14.69 | 156,303 | +0.09(+0.62%) |
Sep 27, 2010 | 14.69 | 14.69 | 14.57 | 14.60 | 158,936 | -0.05(-0.34%) |
Sep 24, 2010 | 14.51 | 14.65 | 14.51 | 14.65 | 71,933 | +0.30(+2.09%) |
Sep 23, 2010 | 14.31 | 14.46 | 14.23 | 14.35 | 89,824 | -0.14(-0.97%) |
Sep 22, 2010 | 14.54 | 14.59 | 14.41 | 14.49 | 71,882 | -0.04(-0.28%) |
Sep 21, 2010 | 14.59 | 14.61 | 14.44 | 14.53 | 149,435 | -0.01(-0.07%) |
Sep 20, 2010 | 14.39 | 14.55 | 14.35 | 14.54 | 63,010 | +0.24(+1.68%) |
Sep 17, 2010 | 14.30 | 14.48 | 14.28 | 14.30 | 36,424 | -0.23(-1.58%) |
Sep 15, 2010 | 14.40 | 14.54 | 14.40 | 14.53 | 107,567 | +0.04(+0.29%) |
Sep 14, 2010 | 14.36 | 14.55 | 14.36 | 14.49 | 51,152 | +0.08(+0.54%) |
Sep 13, 2010 | 14.39 | 14.41 | 14.36 | 14.41 | 65,473 | +0.16(+1.12%) |
Sep 10, 2010 | 14.14 | 14.25 | 14.14 | 14.25 | 47,150 | +0.10(+0.71%) |
Sep 09, 2010 | 14.25 | 14.25 | 14.12 | 14.15 | 59,006 | +0.04(+0.28%) |
Sep 08, 2010 | 14.06 | 14.19 | 14.06 | 14.11 | 86,443 | +0.13(+0.93%) |
Sep 07, 2010 | 14.05 | 14.07 | 13.98 | 13.98 | 106,689 | -0.22(-1.55%) |
Sep 03, 2010 | 14.13 | 14.21 | 14.08 | 14.20 | 122,705 | +0.20(+1.43%) |
Sep 02, 2010 | 13.95 | 14.00 | 13.89 | 14.00 | 79,326 | +0.12(+0.86%) |
Sep 01, 2010 | 13.77 | 13.95 | 13.72 | 13.88 | 1,159,683 | +0.33(+2.44%) |
Aug 31, 2010 | 13.50 | 13.60 | 13.44 | 13.55 | 102,633 | +0.04(+0.30%) |
Aug 30, 2010 | 13.62 | 13.69 | 13.51 | 13.51 | 109,841 | -0.17(-1.24%) |
Aug 27, 2010 | 13.68 | 13.69 | 13.38 | 13.68 | 107,522 | +0.26(+1.94%) |
Aug 26, 2010 | 13.53 | 13.58 | 13.41 | 13.42 | 103,611 | -0.02(-0.12%) |
Aug 25, 2010 | 13.38 | 13.47 | 13.25 | 13.44 | 73,427 | +0.01(+0.04%) |
Aug 24, 2010 | 13.45 | 13.52 | 13.35 | 13.43 | 70,172 | -0.25(-1.81%) |
Aug 23, 2010 | 13.70 | 13.81 | 13.64 | 13.68 | 99,902 | -0.01(-0.09%) |
Aug 20, 2010 | 13.72 | 13.72 | 13.59 | 13.69 | 81,833 | -0.07(-0.51%) |
Aug 19, 2010 | 13.93 | 14.00 | 13.73 | 13.76 | 89,153 | -0.24(-1.71%) |
Aug 18, 2010 | 14.00 | 14.05 | 13.91 | 14.00 | 46,476 | +0.03(+0.21%) |
Aug 17, 2010 | 14.03 | 14.03 | 13.88 | 13.97 | 125,900 | +0.13(+0.94%) |
Aug 16, 2010 | 13.73 | 13.86 | 13.64 | 13.84 | 118,695 | +0.09(+0.65%) |
Aug 13, 2010 | 13.75 | 13.83 | 13.74 | 13.75 | 68,995 | -0.06(-0.43%) |
Aug 12, 2010 | 13.69 | 13.83 | 13.62 | 13.81 | 72,872 | +0.03(+0.22%) |
Aug 11, 2010 | 13.99 | 14.03 | 13.77 | 13.78 | 96,089 | -0.51(-3.57%) |
Aug 10, 2010 | 14.16 | 14.34 | 14.14 | 14.29 | 68,311 | -0.12(-0.83%) |
Aug 09, 2010 | 14.46 | 14.46 | 14.36 | 14.41 | 185,523 | +0.08(+0.56%) |
Aug 06, 2010 | 14.33 | 14.38 | 14.20 | 14.33 | 114,910 | -0.05(-0.38%) |
Aug 05, 2010 | 14.37 | 14.41 | 14.33 | 14.38 | 54,446 | -0.03(-0.18%) |
Aug 04, 2010 | 14.37 | 14.41 | 14.29 | 14.41 | 1,125,663 | +0.08(+0.56%) |
Aug 03, 2010 | 14.33 | 14.37 | 14.22 | 14.33 | 238,347 | -0.01(-0.07%) |
Aug 02, 2010 | 14.28 | 14.35 | 14.17 | 14.34 | 154,075 | +0.37(+2.65%) |
Jul 30, 2010 | 13.97 | 14.02 | 13.77 | 13.97 | 39,731 | +0.05(+0.36%) |
Jul 29, 2010 | 14.10 | 14.10 | 13.84 | 13.92 | 81,204 | -0.04(-0.29%) |
Jul 28, 2010 | 14.05 | 14.05 | 13.92 | 13.96 | 95,044 | -0.12(-0.85%) |
Jul 27, 2010 | 14.19 | 14.19 | 14.01 | 14.08 | 45,108 | +0.01(+0.07%) |
Jul 26, 2010 | 13.98 | 14.09 | 13.90 | 14.07 | 81,280 | +0.10(+0.72%) |
Jul 23, 2010 | 13.82 | 13.97 | 13.77 | 13.97 | 54,184 | +0.17(+1.23%) |
Jul 22, 2010 | 13.65 | 13.86 | 13.65 | 13.80 | 95,090 | +0.32(+2.37%) |
Jul 21, 2010 | 13.72 | 13.72 | 13.45 | 13.48 | 72,432 | -0.17(-1.28%) |
Jul 20, 2010 | 13.40 | 13.67 | 13.34 | 13.65 | 112,335 | +0.14(+1.07%) |
Jul 19, 2010 | 13.50 | 13.56 | 13.41 | 13.51 | 42,045 | +0.04(+0.30%) |
Jul 16, 2010 | 13.47 | 13.71 | 13.42 | 13.47 | 43,419 | -0.32(-2.32%) |
Jul 15, 2010 | 13.81 | 13.82 | 13.62 | 13.79 | 155,648 | +0.02(+0.15%) |
Jul 14, 2010 | 13.72 | 13.80 | 13.67 | 13.77 | 71,829 | +0.03(+0.22%) |
Jul 13, 2010 | 13.65 | 13.75 | 13.65 | 13.74 | 50,068 | +0.26(+1.93%) |
Jul 12, 2010 | 13.48 | 13.57 | 13.42 | 13.48 | 73,291 | -0.06(-0.44%) |
Jul 09, 2010 | 13.54 | 13.56 | 13.41 | 13.54 | 45,151 | +0.07(+0.52%) |
Jul 08, 2010 | 13.47 | 13.47 | 13.35 | 13.47 | 64,592 | +0.13(+0.97%) |
Jul 07, 2010 | 13.05 | 13.34 | 13.02 | 13.34 | 64,908 | +0.36(+2.77%) |
Jul 06, 2010 | 13.01 | 13.15 | 12.91 | 12.98 | 169,968 | +0.14(+1.09%) |
Jul 02, 2010 | 12.84 | 12.95 | 12.76 | 12.84 | 171,179 | -0.04(-0.33%) |