Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.50 | 12.59 | 12.24 | 12.27 | 486,661 | -0.14(-1.13%) |
Sep 29, 2010 | 12.37 | 12.54 | 12.35 | 12.41 | 398,224 | +0.05(+0.40%) |
Sep 28, 2010 | 12.50 | 12.74 | 12.33 | 12.36 | 471,378 | -0.11(-0.88%) |
Sep 27, 2010 | 13.21 | 13.21 | 12.46 | 12.47 | 637,519 | -0.80(-6.03%) |
Sep 24, 2010 | 13.83 | 13.98 | 13.15 | 13.27 | 592,586 | -0.95(-6.68%) |
Sep 23, 2010 | 14.54 | 14.70 | 14.21 | 14.22 | 121,752 | -0.45(-3.07%) |
Sep 22, 2010 | 14.74 | 14.87 | 14.52 | 14.67 | 86,982 | -0.12(-0.81%) |
Sep 21, 2010 | 15.01 | 15.19 | 14.79 | 14.79 | 117,400 | -0.23(-1.53%) |
Sep 20, 2010 | 14.50 | 15.02 | 14.40 | 15.02 | 174,570 | +0.54(+3.73%) |
Sep 17, 2010 | 14.32 | 14.57 | 14.02 | 14.48 | 211,514 | +0.21(+1.47%) |
Sep 15, 2010 | 14.04 | 14.31 | 14.01 | 14.27 | 288,765 | +0.18(+1.28%) |
Sep 14, 2010 | 14.18 | 14.31 | 14.05 | 14.09 | 165,921 | -0.17(-1.19%) |
Sep 13, 2010 | 14.33 | 14.43 | 14.09 | 14.26 | 169,422 | -0.03(-0.21%) |
Sep 10, 2010 | 14.26 | 14.42 | 14.10 | 14.29 | 259,558 | +0.11(+0.78%) |
Sep 09, 2010 | 14.49 | 14.52 | 14.07 | 14.18 | 104,736 | -0.15(-1.05%) |
Sep 08, 2010 | 14.31 | 14.53 | 14.19 | 14.33 | 60,087 | +0.07(+0.49%) |
Sep 07, 2010 | 14.81 | 14.81 | 14.23 | 14.26 | 110,107 | -0.55(-3.71%) |
Sep 03, 2010 | 14.98 | 14.98 | 14.65 | 14.81 | 110,418 | +0.00(+0.00%) |
Sep 02, 2010 | 14.42 | 14.86 | 14.18 | 14.81 | 115,298 | +0.30(+2.07%) |
Sep 01, 2010 | 13.90 | 14.55 | 13.86 | 14.51 | 171,444 | +0.84(+6.14%) |
Aug 31, 2010 | 14.14 | 14.36 | 13.65 | 13.67 | 139,762 | -0.47(-3.32%) |
Aug 30, 2010 | 14.72 | 14.86 | 14.14 | 14.14 | 136,245 | -0.57(-3.87%) |
Aug 27, 2010 | 14.11 | 14.75 | 13.90 | 14.71 | 208,749 | +0.77(+5.52%) |
Aug 26, 2010 | 14.23 | 14.23 | 13.91 | 13.94 | 120,874 | -0.22(-1.55%) |
Aug 25, 2010 | 13.51 | 14.18 | 13.51 | 14.16 | 166,663 | +0.57(+4.19%) |
Aug 24, 2010 | 13.63 | 13.82 | 13.57 | 13.59 | 145,326 | -0.16(-1.16%) |
Aug 23, 2010 | 13.84 | 14.05 | 13.67 | 13.75 | 162,204 | +0.02(+0.15%) |
Aug 20, 2010 | 13.59 | 13.76 | 13.53 | 13.73 | 139,930 | +0.05(+0.37%) |
Aug 19, 2010 | 14.03 | 14.12 | 13.66 | 13.68 | 258,975 | -0.34(-2.43%) |
Aug 18, 2010 | 14.13 | 14.29 | 13.91 | 14.02 | 89,236 | -0.07(-0.50%) |
Aug 17, 2010 | 14.16 | 14.19 | 13.91 | 14.09 | 160,529 | +0.12(+0.86%) |
Aug 16, 2010 | 13.67 | 14.19 | 13.58 | 13.97 | 245,204 | +0.20(+1.45%) |
Aug 13, 2010 | 13.90 | 14.03 | 13.69 | 13.77 | 300,563 | -0.19(-1.36%) |
Aug 12, 2010 | 13.93 | 14.14 | 13.75 | 13.96 | 178,021 | -0.10(-0.71%) |
Aug 11, 2010 | 14.50 | 14.51 | 14.03 | 14.06 | 287,652 | -0.58(-3.96%) |
Aug 10, 2010 | 14.81 | 14.98 | 14.64 | 14.64 | 143,723 | -0.35(-2.33%) |
Aug 09, 2010 | 15.04 | 15.09 | 14.95 | 14.99 | 187,251 | +0.08(+0.54%) |
Aug 06, 2010 | 14.81 | 15.10 | 14.71 | 14.91 | 901,923 | -0.04(-0.27%) |
Aug 05, 2010 | 14.98 | 15.20 | 14.91 | 14.95 | 341,098 | -0.10(-0.66%) |
Aug 04, 2010 | 15.25 | 15.56 | 15.01 | 15.05 | 138,933 | -0.14(-0.92%) |
Aug 03, 2010 | 15.35 | 15.62 | 15.07 | 15.19 | 141,953 | -0.26(-1.68%) |
Aug 02, 2010 | 15.59 | 15.74 | 15.38 | 15.45 | 173,249 | +0.10(+0.65%) |
Jul 30, 2010 | 15.00 | 15.64 | 15.00 | 15.35 | 93,121 | +0.16(+1.05%) |
Jul 29, 2010 | 15.34 | 15.55 | 15.11 | 15.19 | 148,027 | -0.04(-0.26%) |
Jul 28, 2010 | 15.65 | 15.78 | 15.18 | 15.23 | 95,921 | -0.47(-2.99%) |
Jul 27, 2010 | 15.95 | 16.02 | 15.65 | 15.70 | 125,220 | -0.11(-0.70%) |
Jul 26, 2010 | 15.37 | 16.13 | 15.28 | 15.81 | 184,721 | +0.47(+3.06%) |
Jul 23, 2010 | 15.34 | 15.59 | 14.93 | 15.34 | 181,546 | -0.01(-0.07%) |
Jul 22, 2010 | 15.16 | 15.48 | 14.99 | 15.35 | 147,135 | +0.39(+2.61%) |
Jul 21, 2010 | 15.26 | 15.27 | 14.86 | 14.96 | 104,217 | -0.24(-1.58%) |
Jul 20, 2010 | 14.77 | 15.24 | 14.77 | 15.20 | 119,185 | +0.25(+1.67%) |
Jul 19, 2010 | 14.99 | 15.11 | 14.80 | 14.95 | 101,325 | -0.05(-0.33%) |
Jul 16, 2010 | 15.63 | 15.68 | 14.92 | 15.00 | 230,023 | -0.77(-4.88%) |
Jul 15, 2010 | 16.01 | 16.05 | 15.64 | 15.77 | 65,077 | -0.27(-1.68%) |
Jul 14, 2010 | 15.99 | 16.16 | 15.50 | 16.04 | 74,830 | -0.05(-0.31%) |
Jul 13, 2010 | 15.73 | 16.14 | 15.56 | 16.09 | 133,843 | +0.51(+3.27%) |
Jul 12, 2010 | 15.98 | 16.36 | 15.57 | 15.58 | 109,536 | -0.38(-2.38%) |
Jul 09, 2010 | 15.67 | 15.98 | 15.54 | 15.96 | 91,000 | +0.31(+1.98%) |
Jul 08, 2010 | 15.57 | 15.89 | 15.33 | 15.65 | 126,048 | +0.23(+1.49%) |
Jul 07, 2010 | 15.15 | 15.44 | 14.97 | 15.42 | 142,060 | +0.36(+2.39%) |
Jul 06, 2010 | 15.35 | 15.60 | 15.00 | 15.06 | 264,501 | -0.11(-0.73%) |
Jul 02, 2010 | 15.17 | 15.33 | 15.12 | 15.17 | 105,519 | +0.13(+0.86%) |