Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.58 | 15.61 | 15.40 | 15.60 | 130,392 | +0.04(+0.26%) |
Sep 29, 2010 | 15.45 | 15.68 | 15.45 | 15.56 | 137,366 | -0.06(-0.38%) |
Sep 28, 2010 | 15.57 | 15.65 | 15.45 | 15.62 | 229,232 | +0.13(+0.84%) |
Sep 27, 2010 | 15.42 | 15.56 | 15.42 | 15.49 | 225,443 | +0.10(+0.65%) |
Sep 24, 2010 | 15.31 | 15.48 | 15.29 | 15.39 | 33,450 | +0.09(+0.59%) |
Sep 23, 2010 | 15.09 | 15.30 | 14.95 | 15.30 | 23,027 | +0.14(+0.92%) |
Sep 22, 2010 | 15.17 | 15.27 | 15.10 | 15.16 | 111,959 | +0.13(+0.86%) |
Sep 21, 2010 | 14.97 | 15.20 | 14.85 | 15.03 | 54,952 | +0.16(+1.08%) |
Sep 20, 2010 | 14.82 | 15.05 | 14.82 | 14.87 | 161,778 | +0.01(+0.07%) |
Sep 17, 2010 | 14.88 | 15.02 | 14.78 | 14.86 | 80,981 | -0.02(-0.13%) |
Sep 15, 2010 | 14.89 | 14.98 | 14.84 | 14.88 | 21,351 | +0.14(+0.95%) |
Sep 14, 2010 | 14.57 | 14.90 | 14.57 | 14.74 | 44,334 | +0.04(+0.27%) |
Sep 13, 2010 | 14.65 | 14.73 | 14.63 | 14.70 | 28,688 | +0.23(+1.59%) |
Sep 10, 2010 | 14.41 | 14.55 | 14.41 | 14.47 | 16,009 | +0.03(+0.21%) |
Sep 09, 2010 | 14.49 | 14.60 | 14.44 | 14.44 | 27,498 | -0.06(-0.41%) |
Sep 08, 2010 | 14.50 | 14.60 | 14.36 | 14.50 | 15,839 | +0.13(+0.90%) |
Sep 07, 2010 | 14.50 | 14.58 | 14.33 | 14.37 | 116,752 | -0.41(-2.77%) |
Sep 03, 2010 | 14.73 | 14.80 | 14.64 | 14.78 | 10,380 | +0.14(+0.96%) |
Sep 02, 2010 | 14.61 | 14.75 | 14.58 | 14.64 | 28,407 | +0.07(+0.48%) |
Sep 01, 2010 | 14.60 | 14.70 | 14.55 | 14.57 | 61,592 | +0.09(+0.62%) |
Aug 31, 2010 | 14.36 | 14.60 | 14.36 | 14.48 | 42,101 | +0.15(+1.05%) |
Aug 30, 2010 | 14.43 | 14.43 | 14.27 | 14.33 | 21,686 | -0.12(-0.83%) |
Aug 27, 2010 | 14.30 | 14.54 | 14.29 | 14.45 | 25,687 | +0.50(+3.58%) |
Aug 26, 2010 | 13.97 | 14.03 | 13.84 | 13.95 | 32,342 | +0.07(+0.50%) |
Aug 25, 2010 | 13.84 | 13.95 | 13.75 | 13.88 | 62,674 | -0.07(-0.50%) |
Aug 24, 2010 | 13.77 | 13.95 | 13.77 | 13.95 | 33,648 | +0.05(+0.36%) |
Aug 23, 2010 | 13.97 | 14.09 | 13.90 | 13.90 | 9,501 | -0.04(-0.29%) |
Aug 20, 2010 | 13.85 | 13.94 | 13.84 | 13.94 | 26,497 | -0.10(-0.71%) |
Aug 19, 2010 | 14.16 | 14.23 | 13.99 | 14.04 | 27,342 | -0.21(-1.47%) |
Aug 18, 2010 | 14.20 | 14.29 | 14.15 | 14.25 | 75,085 | -0.09(-0.63%) |
Aug 17, 2010 | 14.19 | 14.38 | 14.19 | 14.34 | 181,647 | +0.26(+1.85%) |
Aug 16, 2010 | 14.08 | 14.21 | 14.04 | 14.08 | 13,429 | +0.00(+0.00%) |
Aug 13, 2010 | 14.06 | 14.19 | 14.06 | 14.08 | 18,775 | +0.08(+0.57%) |
Aug 12, 2010 | 13.99 | 14.06 | 13.92 | 14.00 | 20,031 | +0.10(+0.72%) |
Aug 11, 2010 | 14.00 | 14.09 | 13.88 | 13.90 | 22,985 | -0.48(-3.34%) |
Aug 10, 2010 | 14.18 | 14.50 | 14.18 | 14.38 | 19,788 | -0.06(-0.42%) |
Aug 09, 2010 | 14.39 | 14.50 | 14.37 | 14.44 | 15,271 | +0.10(+0.70%) |
Aug 06, 2010 | 14.36 | 14.47 | 14.25 | 14.34 | 21,182 | -0.03(-0.21%) |
Aug 05, 2010 | 14.42 | 14.46 | 14.32 | 14.37 | 22,869 | +0.00(+0.00%) |
Aug 04, 2010 | 14.30 | 14.48 | 14.30 | 14.37 | 51,627 | +0.04(+0.28%) |
Aug 03, 2010 | 14.38 | 14.44 | 14.28 | 14.33 | 19,931 | -0.08(-0.56%) |
Aug 02, 2010 | 14.44 | 14.50 | 14.35 | 14.41 | 22,971 | +0.06(+0.42%) |
Jul 30, 2010 | 14.10 | 14.36 | 14.10 | 14.35 | 31,029 | +0.09(+0.63%) |
Jul 29, 2010 | 14.25 | 14.37 | 14.17 | 14.26 | 13,548 | +0.16(+1.13%) |
Jul 28, 2010 | 14.15 | 14.25 | 14.09 | 14.10 | 21,055 | -0.35(-2.42%) |
Jul 27, 2010 | 14.38 | 14.50 | 14.29 | 14.45 | 16,023 | +0.03(+0.21%) |
Jul 26, 2010 | 14.35 | 14.42 | 14.29 | 14.42 | 194,100 | +0.04(+0.28%) |
Jul 23, 2010 | 14.18 | 14.45 | 14.18 | 14.38 | 17,803 | -0.07(-0.48%) |
Jul 22, 2010 | 14.10 | 14.47 | 14.10 | 14.45 | 25,493 | +0.69(+5.01%) |
Jul 21, 2010 | 13.96 | 13.99 | 13.74 | 13.76 | 25,868 | -0.22(-1.57%) |
Jul 20, 2010 | 13.78 | 13.98 | 13.78 | 13.98 | 32,495 | -0.02(-0.14%) |
Jul 19, 2010 | 14.07 | 14.07 | 13.97 | 14.00 | 26,563 | +0.05(+0.36%) |
Jul 16, 2010 | 14.06 | 14.13 | 13.84 | 13.95 | 58,342 | -0.08(-0.57%) |
Jul 15, 2010 | 13.95 | 14.10 | 13.90 | 14.03 | 27,277 | +0.28(+2.04%) |
Jul 14, 2010 | 13.73 | 13.86 | 13.73 | 13.75 | 59,777 | +0.03(+0.22%) |
Jul 13, 2010 | 13.63 | 13.83 | 13.63 | 13.72 | 26,896 | +0.27(+2.01%) |
Jul 12, 2010 | 13.25 | 13.51 | 13.25 | 13.45 | 20,987 | +0.15(+1.13%) |
Jul 09, 2010 | 13.24 | 13.38 | 13.24 | 13.30 | 14,954 | -0.20(-1.48%) |
Jul 08, 2010 | 13.47 | 13.52 | 13.34 | 13.50 | 24,246 | +0.07(+0.52%) |
Jul 07, 2010 | 13.19 | 13.43 | 13.19 | 13.43 | 18,902 | +0.38(+2.91%) |
Jul 06, 2010 | 13.15 | 13.24 | 13.05 | 13.05 | 32,019 | +0.15(+1.16%) |
Jul 02, 2010 | 13.00 | 13.03 | 12.85 | 12.90 | 19,848 | -0.16(-1.23%) |