Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.34 | 15.34 | 14.64 | 14.95 | 359,301 | -0.22(-1.48%) |
Sep 29, 2010 | 15.05 | 15.30 | 15.03 | 15.18 | 303,589 | +0.03(+0.16%) |
Sep 28, 2010 | 15.01 | 15.21 | 14.68 | 15.15 | 350,623 | +0.21(+1.39%) |
Sep 27, 2010 | 14.96 | 15.21 | 14.86 | 14.95 | 230,369 | -0.02(-0.11%) |
Sep 24, 2010 | 14.39 | 15.02 | 14.26 | 14.96 | 373,648 | +0.84(+5.95%) |
Sep 23, 2010 | 14.06 | 14.39 | 13.72 | 14.12 | 818,600 | -0.10(-0.70%) |
Sep 22, 2010 | 15.19 | 15.33 | 14.11 | 14.22 | 1,009,945 | -1.58(-10.00%) |
Sep 21, 2010 | 15.94 | 16.10 | 15.71 | 15.80 | 391,747 | -0.18(-1.14%) |
Sep 20, 2010 | 15.58 | 15.99 | 15.26 | 15.98 | 324,766 | +0.52(+3.39%) |
Sep 17, 2010 | 15.57 | 15.63 | 15.24 | 15.46 | 451,337 | +0.19(+1.25%) |
Sep 15, 2010 | 15.13 | 15.38 | 15.10 | 15.27 | 272,991 | +0.03(+0.22%) |
Sep 14, 2010 | 15.19 | 15.38 | 15.00 | 15.24 | 279,395 | -0.04(-0.27%) |
Sep 13, 2010 | 14.97 | 15.39 | 14.97 | 15.28 | 456,267 | +0.53(+3.61%) |
Sep 10, 2010 | 14.78 | 14.91 | 14.62 | 14.75 | 448,061 | +0.07(+0.51%) |
Sep 09, 2010 | 14.75 | 14.79 | 14.48 | 14.67 | 250,671 | +0.21(+1.44%) |
Sep 08, 2010 | 14.98 | 15.07 | 14.23 | 14.46 | 546,480 | -0.46(-3.07%) |
Sep 07, 2010 | 15.45 | 15.45 | 14.75 | 14.92 | 631,328 | -0.68(-4.37%) |
Sep 03, 2010 | 15.43 | 15.75 | 15.22 | 15.60 | 316,724 | +0.38(+2.51%) |
Sep 02, 2010 | 15.01 | 15.29 | 14.79 | 15.22 | 223,106 | +0.22(+1.44%) |
Sep 01, 2010 | 14.63 | 15.30 | 14.54 | 15.00 | 451,554 | +0.66(+4.58%) |
Aug 31, 2010 | 14.52 | 14.78 | 14.31 | 14.35 | 586,826 | -0.21(-1.43%) |
Aug 30, 2010 | 14.85 | 15.10 | 14.53 | 14.55 | 465,887 | -0.34(-2.29%) |
Aug 27, 2010 | 15.15 | 15.15 | 14.57 | 14.90 | 537,848 | -0.08(-0.56%) |
Aug 26, 2010 | 15.41 | 15.51 | 14.95 | 14.98 | 418,942 | -0.37(-2.44%) |
Aug 25, 2010 | 15.01 | 15.39 | 14.73 | 15.35 | 309,871 | +0.26(+1.71%) |
Aug 24, 2010 | 14.91 | 15.21 | 14.58 | 15.09 | 656,924 | -0.04(-0.27%) |
Aug 23, 2010 | 15.59 | 15.75 | 15.13 | 15.14 | 219,243 | -0.36(-2.31%) |
Aug 20, 2010 | 15.57 | 15.79 | 15.26 | 15.49 | 262,747 | -0.20(-1.27%) |
Aug 19, 2010 | 16.03 | 16.18 | 15.64 | 15.69 | 333,123 | -0.45(-2.78%) |
Aug 18, 2010 | 15.77 | 16.28 | 15.59 | 16.14 | 341,170 | +0.30(+1.89%) |
Aug 17, 2010 | 15.88 | 16.13 | 15.74 | 15.84 | 234,494 | +0.20(+1.28%) |
Aug 16, 2010 | 15.39 | 15.87 | 15.24 | 15.64 | 176,069 | +0.07(+0.48%) |
Aug 13, 2010 | 15.88 | 16.09 | 15.54 | 15.57 | 199,245 | -0.42(-2.65%) |
Aug 12, 2010 | 15.87 | 16.09 | 15.55 | 15.99 | 313,726 | -0.17(-1.08%) |
Aug 11, 2010 | 16.61 | 16.74 | 16.10 | 16.17 | 478,794 | -0.83(-4.89%) |
Aug 10, 2010 | 17.17 | 17.27 | 16.77 | 17.00 | 294,125 | -0.38(-2.20%) |
Aug 09, 2010 | 17.37 | 17.47 | 17.10 | 17.38 | 278,800 | +0.08(+0.48%) |
Aug 06, 2010 | 17.47 | 17.61 | 16.90 | 17.30 | 460,580 | -0.31(-1.75%) |
Aug 05, 2010 | 17.72 | 17.90 | 17.48 | 17.61 | 342,122 | -0.22(-1.26%) |
Aug 04, 2010 | 17.92 | 18.00 | 17.66 | 17.83 | 332,386 | -0.02(-0.09%) |
Aug 03, 2010 | 17.96 | 18.11 | 17.83 | 17.85 | 289,616 | -0.13(-0.74%) |
Aug 02, 2010 | 18.27 | 18.34 | 17.88 | 17.98 | 385,581 | +0.13(+0.75%) |
Jul 30, 2010 | 17.63 | 18.16 | 17.43 | 17.85 | 371,416 | -0.09(-0.51%) |
Jul 29, 2010 | 18.21 | 18.51 | 17.40 | 17.94 | 592,451 | +0.00(+0.00%) |
Jul 28, 2010 | 18.08 | 18.19 | 17.81 | 17.94 | 490,726 | -0.17(-0.92%) |
Jul 27, 2010 | 18.16 | 18.48 | 18.01 | 18.11 | 488,150 | +0.17(+0.93%) |
Jul 26, 2010 | 17.51 | 17.96 | 17.51 | 17.94 | 772,122 | +0.44(+2.52%) |
Jul 23, 2010 | 16.83 | 17.55 | 16.70 | 17.50 | 618,453 | +0.66(+3.90%) |
Jul 22, 2010 | 16.38 | 17.07 | 16.38 | 16.84 | 1,104,916 | +0.37(+2.22%) |
Jul 21, 2010 | 16.74 | 16.87 | 16.40 | 16.48 | 630,413 | -0.16(-0.95%) |
Jul 20, 2010 | 16.19 | 16.77 | 15.98 | 16.63 | 489,449 | +0.17(+1.01%) |
Jul 19, 2010 | 16.55 | 16.63 | 16.07 | 16.47 | 340,251 | +0.05(+0.30%) |
Jul 16, 2010 | 16.71 | 16.87 | 16.37 | 16.42 | 444,866 | -0.47(-2.76%) |
Jul 15, 2010 | 17.18 | 17.19 | 16.68 | 16.88 | 310,211 | -0.33(-1.93%) |
Jul 14, 2010 | 17.51 | 17.66 | 17.02 | 17.22 | 315,522 | -0.30(-1.71%) |
Jul 13, 2010 | 16.94 | 17.66 | 16.77 | 17.52 | 515,587 | +0.96(+5.83%) |
Jul 12, 2010 | 16.51 | 16.63 | 16.09 | 16.55 | 398,365 | +0.03(+0.20%) |
Jul 09, 2010 | 16.26 | 16.55 | 16.17 | 16.52 | 334,172 | +0.27(+1.69%) |
Jul 08, 2010 | 16.17 | 16.45 | 15.85 | 16.24 | 338,866 | +0.27(+1.67%) |
Jul 07, 2010 | 14.97 | 16.00 | 14.78 | 15.98 | 444,336 | +1.11(+7.50%) |
Jul 06, 2010 | 15.52 | 15.73 | 14.80 | 14.86 | 318,448 | -0.47(-3.09%) |
Jul 02, 2010 | 15.44 | 15.69 | 15.05 | 15.34 | 200,632 | -0.01(-0.05%) |