Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.44 | 15.50 | 15.26 | 15.33 | 870,503 | -0.01(-0.09%) |
Sep 29, 2010 | 15.41 | 15.41 | 15.30 | 15.34 | 558,501 | -0.05(-0.32%) |
Sep 28, 2010 | 15.37 | 15.42 | 15.20 | 15.39 | 1,080,970 | +0.04(+0.23%) |
Sep 27, 2010 | 15.25 | 15.41 | 15.25 | 15.36 | 525,984 | +0.08(+0.55%) |
Sep 24, 2010 | 15.16 | 15.28 | 15.13 | 15.27 | 514,542 | +0.25(+1.64%) |
Sep 23, 2010 | 14.99 | 15.15 | 14.94 | 15.03 | 482,900 | -0.07(-0.46%) |
Sep 22, 2010 | 15.11 | 15.24 | 15.04 | 15.10 | 1,678,027 | -0.08(-0.55%) |
Sep 21, 2010 | 15.20 | 15.27 | 15.06 | 15.18 | 992,395 | +0.03(+0.18%) |
Sep 20, 2010 | 14.98 | 15.19 | 14.97 | 15.15 | 2,348,953 | +0.24(+1.59%) |
Sep 17, 2010 | 14.91 | 14.92 | 14.81 | 14.91 | 672,688 | +0.03(+0.23%) |
Sep 15, 2010 | 14.76 | 14.89 | 14.68 | 14.88 | 534,684 | +0.11(+0.76%) |
Sep 14, 2010 | 14.82 | 14.84 | 14.71 | 14.77 | 773,069 | -0.06(-0.42%) |
Sep 13, 2010 | 14.87 | 14.87 | 14.74 | 14.83 | 1,338,759 | +0.13(+0.90%) |
Sep 10, 2010 | 14.70 | 14.73 | 14.63 | 14.70 | 322,542 | +0.03(+0.19%) |
Sep 09, 2010 | 14.68 | 14.71 | 14.59 | 14.67 | 2,617,750 | +0.12(+0.82%) |
Sep 08, 2010 | 14.54 | 14.60 | 14.50 | 14.55 | 1,978,743 | +0.08(+0.53%) |
Sep 07, 2010 | 14.52 | 14.54 | 14.41 | 14.47 | 914,030 | -0.08(-0.58%) |
Sep 03, 2010 | 14.54 | 14.58 | 14.37 | 14.56 | 3,042,770 | +0.14(+0.97%) |
Sep 02, 2010 | 14.39 | 14.42 | 14.30 | 14.42 | 813,508 | +0.08(+0.54%) |
Sep 01, 2010 | 14.19 | 14.34 | 14.12 | 14.34 | 630,398 | +0.34(+2.40%) |
Aug 31, 2010 | 14.00 | 14.08 | 13.80 | 14.01 | 843 | +0.12(+0.86%) |
Aug 30, 2010 | 14.08 | 14.08 | 13.87 | 13.89 | 259,517 | -0.17(-1.24%) |
Aug 27, 2010 | 14.06 | 14.09 | 13.82 | 14.06 | 825,111 | +0.13(+0.95%) |
Aug 26, 2010 | 13.97 | 14.05 | 13.88 | 13.93 | 454,664 | -0.02(-0.15%) |
Aug 25, 2010 | 13.73 | 13.98 | 13.73 | 13.95 | 1,884,632 | +0.10(+0.76%) |
Aug 24, 2010 | 13.78 | 13.92 | 13.69 | 13.85 | 1,122,360 | -0.08(-0.60%) |
Aug 23, 2010 | 14.13 | 14.14 | 13.91 | 13.93 | 561,113 | -0.10(-0.70%) |
Aug 20, 2010 | 14.03 | 14.06 | 13.88 | 14.03 | 426,649 | -0.06(-0.40%) |
Aug 19, 2010 | 14.26 | 14.29 | 14.03 | 14.08 | 431,890 | -0.24(-1.71%) |
Aug 18, 2010 | 14.20 | 14.39 | 14.16 | 14.33 | 934,588 | +0.07(+0.49%) |
Aug 17, 2010 | 14.17 | 14.31 | 14.12 | 14.26 | 1,877,930 | +0.20(+1.39%) |
Aug 16, 2010 | 13.98 | 14.06 | 13.87 | 14.06 | 707,142 | +0.06(+0.40%) |
Aug 13, 2010 | 13.98 | 14.08 | 13.96 | 14.01 | 358,180 | -0.05(-0.35%) |
Aug 12, 2010 | 13.79 | 14.09 | 13.79 | 14.05 | 1,592,620 | +0.08(+0.55%) |
Aug 11, 2010 | 14.07 | 14.13 | 13.98 | 13.98 | 543,803 | -0.37(-2.58%) |
Aug 10, 2010 | 14.29 | 14.39 | 14.22 | 14.35 | 748,709 | -0.08(-0.53%) |
Aug 09, 2010 | 14.36 | 14.43 | 14.32 | 14.43 | 193,937 | +0.10(+0.73%) |
Aug 06, 2010 | 14.32 | 14.40 | 14.19 | 14.32 | 385,310 | -0.13(-0.92%) |
Aug 05, 2010 | 14.31 | 14.48 | 14.31 | 14.45 | 1,475,691 | +0.03(+0.24%) |
Aug 04, 2010 | 14.45 | 14.45 | 14.29 | 14.42 | 827,353 | +0.05(+0.37%) |
Aug 03, 2010 | 14.41 | 14.50 | 14.33 | 14.37 | 707,735 | -0.14(-0.94%) |
Aug 02, 2010 | 14.49 | 14.52 | 14.39 | 14.50 | 1,537,540 | +0.28(+1.97%) |
Jul 30, 2010 | 14.22 | 14.29 | 14.01 | 14.22 | 469,456 | +0.03(+0.20%) |
Jul 29, 2010 | 14.28 | 14.33 | 14.07 | 14.19 | 427,471 | -0.01(-0.10%) |
Jul 28, 2010 | 14.19 | 14.34 | 14.17 | 14.21 | 448,867 | +0.02(+0.15%) |
Jul 27, 2010 | 14.29 | 14.33 | 14.15 | 14.19 | 769,151 | -0.10(-0.69%) |
Jul 26, 2010 | 14.15 | 14.29 | 14.10 | 14.29 | 464,219 | +0.19(+1.34%) |
Jul 23, 2010 | 13.83 | 14.10 | 13.83 | 14.10 | 545,474 | +0.22(+1.61%) |
Jul 22, 2010 | 13.70 | 13.90 | 13.67 | 13.87 | 553,557 | +0.33(+2.43%) |
Jul 21, 2010 | 13.76 | 13.76 | 13.52 | 13.54 | 998,088 | -0.10(-0.77%) |
Jul 20, 2010 | 13.32 | 13.67 | 13.32 | 13.65 | 452,220 | +0.17(+1.30%) |
Jul 19, 2010 | 13.40 | 13.54 | 13.40 | 13.47 | 360,278 | +0.08(+0.57%) |
Jul 16, 2010 | 13.40 | 13.68 | 13.38 | 13.40 | 303,863 | -0.27(-1.94%) |
Jul 15, 2010 | 13.75 | 13.75 | 13.57 | 13.66 | 1,482,149 | -0.05(-0.36%) |
Jul 14, 2010 | 13.70 | 13.73 | 13.62 | 13.71 | 316,158 | +0.02(+0.15%) |
Jul 13, 2010 | 13.62 | 13.72 | 13.60 | 13.69 | 585,015 | +0.22(+1.66%) |
Jul 12, 2010 | 13.52 | 13.54 | 13.40 | 13.47 | 994,705 | -0.05(-0.36%) |
Jul 09, 2010 | 13.52 | 13.57 | 13.44 | 13.52 | 3,308,177 | +0.00(+0.00%) |
Jul 08, 2010 | 13.47 | 13.53 | 13.37 | 13.52 | 768,919 | +0.18(+1.36%) |
Jul 07, 2010 | 13.05 | 13.35 | 13.02 | 13.33 | 739,029 | +0.36(+2.80%) |
Jul 06, 2010 | 13.21 | 13.21 | 12.92 | 12.97 | 577,446 | +0.00(+0.00%) |
Jul 02, 2010 | 12.97 | 13.15 | 12.90 | 12.97 | 1,115,723 | -0.10(-0.75%) |