Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.60 | 15.60 | 15.34 | 15.43 | 12,791 | +0.03(+0.17%) |
Sep 29, 2010 | 15.28 | 15.47 | 15.22 | 15.41 | 17,816 | +0.04(+0.25%) |
Sep 28, 2010 | 15.41 | 15.43 | 15.25 | 15.37 | 7,369 | +0.08(+0.50%) |
Sep 27, 2010 | 15.28 | 15.43 | 15.28 | 15.29 | 2,710 | -0.17(-1.11%) |
Sep 24, 2010 | 15.11 | 15.61 | 15.04 | 15.46 | 115,698 | +0.59(+3.98%) |
Sep 23, 2010 | 15.03 | 15.56 | 14.87 | 14.87 | 89,872 | -0.16(-1.06%) |
Sep 22, 2010 | 15.44 | 15.44 | 14.98 | 15.03 | 9,084 | -0.24(-1.59%) |
Sep 21, 2010 | 15.88 | 15.88 | 15.27 | 15.27 | 36,765 | -0.62(-3.89%) |
Sep 20, 2010 | 15.56 | 15.89 | 15.51 | 15.89 | 30,491 | +0.32(+2.05%) |
Sep 17, 2010 | 15.51 | 15.61 | 15.36 | 15.57 | 29,424 | +0.15(+0.95%) |
Sep 15, 2010 | 15.35 | 15.44 | 15.27 | 15.42 | 7,651 | +0.07(+0.46%) |
Sep 14, 2010 | 15.52 | 15.55 | 15.32 | 15.35 | 9,186 | -0.25(-1.63%) |
Sep 13, 2010 | 15.65 | 15.65 | 15.45 | 15.61 | 14,005 | +0.26(+1.70%) |
Sep 10, 2010 | 15.45 | 15.55 | 15.19 | 15.35 | 6,268 | +0.06(+0.37%) |
Sep 09, 2010 | 15.35 | 15.35 | 15.19 | 15.29 | 4,306 | +0.05(+0.33%) |
Sep 08, 2010 | 15.35 | 15.35 | 15.11 | 15.24 | 6,406 | -0.03(-0.17%) |
Sep 07, 2010 | 15.41 | 15.46 | 15.22 | 15.27 | 8,086 | -0.15(-0.99%) |
Sep 03, 2010 | 15.65 | 15.71 | 15.28 | 15.42 | 16,745 | -0.13(-0.82%) |
Sep 02, 2010 | 15.40 | 15.60 | 15.25 | 15.55 | 15,136 | +0.07(+0.45%) |
Sep 01, 2010 | 15.11 | 15.48 | 15.11 | 15.48 | 52,409 | +0.55(+3.67%) |
Aug 31, 2010 | 14.98 | 15.04 | 14.75 | 14.93 | 30,995 | -0.01(-0.09%) |
Aug 30, 2010 | 15.09 | 15.09 | 14.65 | 14.94 | 30,306 | -0.18(-1.18%) |
Aug 27, 2010 | 14.59 | 15.15 | 14.48 | 15.12 | 20,127 | +0.62(+4.28%) |
Aug 26, 2010 | 14.88 | 14.88 | 14.50 | 14.50 | 12,585 | -0.41(-2.72%) |
Aug 25, 2010 | 14.48 | 14.94 | 14.48 | 14.90 | 18,459 | +0.41(+2.79%) |
Aug 24, 2010 | 14.27 | 14.68 | 14.18 | 14.50 | 20,464 | +0.18(+1.28%) |
Aug 23, 2010 | 14.66 | 14.66 | 14.25 | 14.32 | 24,430 | -0.21(-1.44%) |
Aug 20, 2010 | 14.52 | 14.61 | 14.35 | 14.52 | 25,023 | +0.00(+0.00%) |
Aug 19, 2010 | 15.05 | 15.05 | 14.49 | 14.52 | 27,450 | -0.62(-4.10%) |
Aug 18, 2010 | 14.71 | 15.14 | 14.63 | 15.14 | 13,360 | +0.38(+2.57%) |
Aug 17, 2010 | 14.71 | 14.95 | 14.59 | 14.76 | 19,740 | +0.19(+1.30%) |
Aug 16, 2010 | 14.52 | 14.99 | 14.52 | 14.57 | 36,366 | +0.05(+0.35%) |
Aug 13, 2010 | 14.55 | 14.57 | 14.48 | 14.52 | 24,272 | -0.04(-0.26%) |
Aug 12, 2010 | 14.24 | 14.65 | 14.24 | 14.56 | 13,059 | +0.18(+1.23%) |
Aug 11, 2010 | 14.51 | 14.53 | 14.33 | 14.38 | 30,265 | -0.31(-2.11%) |
Aug 10, 2010 | 14.95 | 14.95 | 14.62 | 14.69 | 15,886 | -0.41(-2.72%) |
Aug 09, 2010 | 14.84 | 15.12 | 14.78 | 15.11 | 15,595 | +0.39(+2.67%) |
Aug 06, 2010 | 14.94 | 14.99 | 14.55 | 14.71 | 32,685 | -0.35(-2.35%) |
Aug 05, 2010 | 15.42 | 15.47 | 15.07 | 15.07 | 19,459 | -0.40(-2.58%) |
Aug 04, 2010 | 15.38 | 15.50 | 15.29 | 15.47 | 13,292 | -0.28(-1.81%) |
Aug 03, 2010 | 16.07 | 16.14 | 15.72 | 15.75 | 19,574 | -0.39(-2.43%) |
Aug 02, 2010 | 16.06 | 16.14 | 15.94 | 16.14 | 15,987 | +0.13(+0.83%) |
Jul 30, 2010 | 15.59 | 16.05 | 15.59 | 16.01 | 34,834 | +0.23(+1.44%) |
Jul 29, 2010 | 15.84 | 15.90 | 15.72 | 15.78 | 19,119 | +0.09(+0.60%) |
Jul 28, 2010 | 15.87 | 16.02 | 15.62 | 15.69 | 19,999 | -0.18(-1.16%) |
Jul 27, 2010 | 15.82 | 16.01 | 15.73 | 15.87 | 42,406 | +0.12(+0.76%) |
Jul 26, 2010 | 15.44 | 15.80 | 15.40 | 15.75 | 63,616 | +0.47(+3.11%) |
Jul 23, 2010 | 14.90 | 15.32 | 14.84 | 15.28 | 18,588 | +0.28(+1.86%) |
Jul 22, 2010 | 14.67 | 15.02 | 14.64 | 15.00 | 16,264 | +0.54(+3.72%) |
Jul 21, 2010 | 14.94 | 14.94 | 14.46 | 14.46 | 14,505 | -0.44(-2.93%) |
Jul 20, 2010 | 14.52 | 14.90 | 14.52 | 14.90 | 9,128 | +0.24(+1.64%) |
Jul 19, 2010 | 14.68 | 14.68 | 14.45 | 14.66 | 17,237 | +0.20(+1.40%) |
Jul 16, 2010 | 14.56 | 14.63 | 14.40 | 14.45 | 40,748 | -0.23(-1.59%) |
Jul 15, 2010 | 15.24 | 15.24 | 14.61 | 14.69 | 14,331 | -0.54(-3.57%) |
Jul 14, 2010 | 15.44 | 15.49 | 15.23 | 15.23 | 9,970 | -0.10(-0.62%) |
Jul 13, 2010 | 14.75 | 15.35 | 14.71 | 15.33 | 31,762 | +0.77(+5.26%) |
Jul 12, 2010 | 14.80 | 14.81 | 14.56 | 14.56 | 7,598 | -0.35(-2.38%) |
Jul 09, 2010 | 14.59 | 14.94 | 14.51 | 14.92 | 14,530 | +0.26(+1.77%) |
Jul 08, 2010 | 14.67 | 14.68 | 14.39 | 14.66 | 24,700 | +0.06(+0.43%) |
Jul 07, 2010 | 14.58 | 14.63 | 14.49 | 14.59 | 27,638 | +0.08(+0.57%) |
Jul 06, 2010 | 14.58 | 14.59 | 14.40 | 14.51 | 31,405 | +0.03(+0.17%) |
Jul 02, 2010 | 14.66 | 14.66 | 14.45 | 14.49 | 17,155 | -0.06(-0.39%) |