Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.02 | 15.08 | 14.86 | 14.92 | 32,532 | -0.04(-0.30%) |
Sep 29, 2010 | 14.98 | 15.01 | 14.92 | 14.96 | 54,103 | -0.03(-0.23%) |
Sep 28, 2010 | 14.94 | 15.02 | 14.81 | 15.00 | 51,743 | +0.03(+0.22%) |
Sep 27, 2010 | 14.95 | 14.99 | 14.92 | 14.97 | 34,656 | +0.02(+0.10%) |
Sep 24, 2010 | 14.87 | 14.96 | 14.85 | 14.95 | 36,408 | +0.25(+1.67%) |
Sep 23, 2010 | 14.73 | 14.83 | 14.67 | 14.70 | 19,236 | -0.13(-0.85%) |
Sep 22, 2010 | 14.90 | 14.90 | 14.80 | 14.83 | 39,286 | -0.04(-0.29%) |
Sep 21, 2010 | 14.90 | 14.96 | 14.84 | 14.87 | 113,451 | -0.05(-0.35%) |
Sep 20, 2010 | 14.76 | 14.93 | 14.76 | 14.93 | 184,315 | +0.23(+1.59%) |
Sep 17, 2010 | 14.69 | 14.73 | 14.69 | 14.69 | 126,715 | -0.00(-0.01%) |
Sep 15, 2010 | 14.66 | 14.69 | 14.44 | 14.69 | 18,544 | +0.01(+0.10%) |
Sep 14, 2010 | 14.59 | 14.69 | 14.57 | 14.68 | 12,361 | +0.05(+0.35%) |
Sep 13, 2010 | 14.63 | 14.67 | 14.59 | 14.63 | 89,623 | +0.10(+0.71%) |
Sep 10, 2010 | 14.50 | 14.54 | 14.49 | 14.53 | 57,002 | +0.05(+0.33%) |
Sep 09, 2010 | 14.47 | 14.51 | 14.45 | 14.48 | 19,791 | +0.09(+0.66%) |
Sep 08, 2010 | 14.36 | 14.44 | 14.36 | 14.38 | 28,502 | +0.05(+0.37%) |
Sep 07, 2010 | 14.40 | 14.40 | 14.33 | 14.33 | 27,799 | -0.11(-0.75%) |
Sep 03, 2010 | 14.45 | 14.46 | 14.39 | 14.44 | 42,073 | +0.14(+0.99%) |
Sep 02, 2010 | 14.28 | 14.29 | 14.10 | 14.29 | 25,215 | +0.09(+0.63%) |
Sep 01, 2010 | 14.03 | 14.21 | 14.01 | 14.21 | 63,280 | +0.32(+2.28%) |
Aug 31, 2010 | 13.81 | 13.92 | 13.81 | 13.89 | 30,766 | +0.05(+0.37%) |
Aug 30, 2010 | 14.04 | 14.04 | 13.84 | 13.84 | 16,210 | -0.20(-1.45%) |
Aug 27, 2010 | 14.04 | 14.20 | 13.75 | 14.04 | 79,366 | +0.20(+1.47%) |
Aug 26, 2010 | 13.97 | 13.97 | 13.81 | 13.84 | 56,813 | -0.08(-0.54%) |
Aug 25, 2010 | 13.80 | 13.92 | 13.75 | 13.91 | 43,686 | +0.05(+0.40%) |
Aug 24, 2010 | 13.88 | 13.93 | 13.76 | 13.86 | 43,602 | -0.19(-1.39%) |
Aug 23, 2010 | 14.10 | 14.11 | 14.02 | 14.05 | 8,124 | +0.07(+0.53%) |
Aug 20, 2010 | 14.04 | 14.07 | 13.95 | 13.98 | 35,821 | -0.10(-0.72%) |
Aug 19, 2010 | 14.20 | 14.23 | 14.02 | 14.08 | 35,804 | -0.23(-1.61%) |
Aug 18, 2010 | 14.29 | 14.35 | 14.23 | 14.31 | 34,097 | +0.01(+0.08%) |
Aug 17, 2010 | 14.29 | 14.34 | 14.21 | 14.30 | 47,044 | +0.20(+1.42%) |
Aug 16, 2010 | 14.07 | 14.15 | 14.07 | 14.10 | 19,198 | -0.00(-0.02%) |
Aug 13, 2010 | 14.10 | 14.17 | 14.07 | 14.10 | 43,654 | -0.06(-0.39%) |
Aug 12, 2010 | 14.06 | 14.18 | 13.99 | 14.16 | 14,460 | -0.04(-0.29%) |
Aug 11, 2010 | 14.32 | 14.32 | 14.18 | 14.20 | 19,169 | -0.35(-2.39%) |
Aug 10, 2010 | 14.50 | 14.61 | 14.42 | 14.55 | 20,884 | -0.04(-0.29%) |
Aug 09, 2010 | 14.58 | 14.59 | 14.52 | 14.59 | 13,178 | +0.12(+0.84%) |
Aug 06, 2010 | 14.47 | 14.48 | 14.35 | 14.47 | 33,949 | -0.05(-0.34%) |
Aug 05, 2010 | 14.48 | 14.54 | 14.46 | 14.52 | 23,988 | -0.04(-0.29%) |
Aug 04, 2010 | 14.48 | 14.57 | 14.46 | 14.56 | 62,048 | +0.07(+0.48%) |
Aug 03, 2010 | 14.48 | 14.56 | 14.46 | 14.49 | 25,325 | -0.05(-0.35%) |
Aug 02, 2010 | 14.49 | 14.55 | 14.42 | 14.54 | 48,122 | +0.29(+2.03%) |
Jul 30, 2010 | 14.25 | 14.30 | 14.08 | 14.25 | 57,441 | -0.00(-0.02%) |
Jul 29, 2010 | 14.39 | 14.40 | 14.23 | 14.26 | 37,216 | -0.07(-0.50%) |
Jul 28, 2010 | 14.39 | 14.40 | 14.30 | 14.33 | 69,878 | -0.08(-0.55%) |
Jul 27, 2010 | 14.50 | 14.50 | 14.36 | 14.41 | 68,966 | +0.09(+0.60%) |
Jul 26, 2010 | 14.20 | 14.35 | 14.20 | 14.32 | 32,310 | +0.12(+0.87%) |
Jul 23, 2010 | 14.06 | 14.21 | 14.05 | 14.20 | 24,947 | +0.12(+0.83%) |
Jul 22, 2010 | 13.96 | 14.14 | 13.96 | 14.08 | 17,561 | +0.28(+2.04%) |
Jul 21, 2010 | 14.04 | 14.04 | 13.78 | 13.80 | 73,968 | -0.15(-1.11%) |
Jul 20, 2010 | 13.65 | 13.96 | 13.65 | 13.95 | 25,395 | +0.16(+1.15%) |
Jul 19, 2010 | 13.77 | 13.82 | 13.74 | 13.80 | 19,634 | +0.09(+0.63%) |
Jul 16, 2010 | 13.71 | 13.86 | 13.71 | 13.71 | 45,843 | -0.37(-2.61%) |
Jul 15, 2010 | 13.97 | 14.08 | 13.89 | 14.08 | 12,643 | +0.03(+0.21%) |
Jul 14, 2010 | 14.00 | 14.07 | 13.95 | 14.05 | 73,497 | -0.01(-0.04%) |
Jul 13, 2010 | 13.98 | 14.08 | 13.98 | 14.05 | 16,899 | +0.21(+1.50%) |
Jul 12, 2010 | 13.84 | 13.88 | 13.77 | 13.84 | 38,443 | -0.03(-0.20%) |
Jul 09, 2010 | 13.87 | 13.87 | 13.74 | 13.87 | 14,044 | +0.11(+0.82%) |
Jul 08, 2010 | 13.60 | 13.76 | 13.60 | 13.76 | 308 | +0.15(+1.14%) |
Jul 07, 2010 | 13.31 | 13.60 | 13.31 | 13.60 | 45,361 | +0.39(+2.94%) |
Jul 06, 2010 | 13.30 | 13.42 | 13.17 | 13.21 | 78,735 | +0.05(+0.37%) |
Jul 02, 2010 | 13.17 | 13.35 | 13.13 | 13.17 | 89,271 | -0.10(-0.73%) |