Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.46 | 16.55 | 16.45 | 16.51 | 6,012 | -0.06(-0.36%) |
Sep 29, 2010 | 16.45 | 16.69 | 16.45 | 16.57 | 4,160 | -0.07(-0.42%) |
Sep 28, 2010 | 16.22 | 16.64 | 16.20 | 16.64 | 9,347 | +0.24(+1.46%) |
Sep 27, 2010 | 16.31 | 16.40 | 16.17 | 16.40 | 2,327 | +0.15(+0.92%) |
Sep 24, 2010 | 16.08 | 16.25 | 16.08 | 16.25 | 13,368 | +0.16(+0.99%) |
Sep 23, 2010 | 16.05 | 16.12 | 16.05 | 16.09 | 15,277 | -0.01(-0.06%) |
Sep 22, 2010 | 16.00 | 16.10 | 16.00 | 16.10 | 2,637 | +0.10(+0.63%) |
Sep 21, 2010 | 15.97 | 16.18 | 15.91 | 16.00 | 16,909 | +0.04(+0.25%) |
Sep 20, 2010 | 15.87 | 16.10 | 15.87 | 15.96 | 16,754 | +0.04(+0.25%) |
Sep 17, 2010 | 15.97 | 15.97 | 15.84 | 15.92 | 2,338 | +0.10(+0.63%) |
Sep 15, 2010 | 15.85 | 16.00 | 15.60 | 15.82 | 15,472 | -0.14(-0.88%) |
Sep 14, 2010 | 15.83 | 16.06 | 15.82 | 15.96 | 8,644 | +0.11(+0.69%) |
Sep 13, 2010 | 15.57 | 15.85 | 15.57 | 15.85 | 13,116 | +0.30(+1.93%) |
Sep 10, 2010 | 15.43 | 15.59 | 15.42 | 15.55 | 6,941 | +0.17(+1.11%) |
Sep 09, 2010 | 15.74 | 15.75 | 15.38 | 15.38 | 5,260 | -0.37(-2.35%) |
Sep 08, 2010 | 15.81 | 15.86 | 15.75 | 15.75 | 3,455 | +0.00(+0.00%) |
Sep 07, 2010 | 15.69 | 15.75 | 15.50 | 15.75 | 8,300 | -0.05(-0.32%) |
Sep 03, 2010 | 15.80 | 15.88 | 15.80 | 15.80 | 6,856 | +0.09(+0.57%) |
Sep 02, 2010 | 15.46 | 15.79 | 15.46 | 15.71 | 13,237 | +0.31(+2.01%) |
Sep 01, 2010 | 15.31 | 15.45 | 15.29 | 15.40 | 8,903 | +0.00(+0.00%) |
Aug 31, 2010 | 15.25 | 15.40 | 15.23 | 15.40 | 8,490 | -0.07(-0.45%) |
Aug 30, 2010 | 15.33 | 15.48 | 15.33 | 15.47 | 8,700 | +0.19(+1.24%) |
Aug 27, 2010 | 15.36 | 15.47 | 15.28 | 15.28 | 2,399 | +0.05(+0.33%) |
Aug 26, 2010 | 15.08 | 15.23 | 15.07 | 15.23 | 1,944 | +0.01(+0.07%) |
Aug 25, 2010 | 15.06 | 15.22 | 15.06 | 15.22 | 6,197 | -0.05(-0.33%) |
Aug 24, 2010 | 15.15 | 15.27 | 15.14 | 15.27 | 5,389 | -0.08(-0.52%) |
Aug 23, 2010 | 15.35 | 15.40 | 15.35 | 15.35 | 8,636 | +0.01(+0.07%) |
Aug 20, 2010 | 15.11 | 15.34 | 15.09 | 15.34 | 7,330 | +0.04(+0.26%) |
Aug 19, 2010 | 15.12 | 15.30 | 15.12 | 15.30 | 19,939 | +0.02(+0.13%) |
Aug 18, 2010 | 15.17 | 15.28 | 15.15 | 15.28 | 8,831 | -0.03(-0.20%) |
Aug 17, 2010 | 15.16 | 15.35 | 15.16 | 15.31 | 6,360 | +0.09(+0.59%) |
Aug 16, 2010 | 15.25 | 15.25 | 15.00 | 15.22 | 9,608 | +0.02(+0.13%) |
Aug 13, 2010 | 15.20 | 15.23 | 15.11 | 15.20 | 3,004 | +0.11(+0.73%) |
Aug 12, 2010 | 14.91 | 15.09 | 14.91 | 15.09 | 3,452 | +0.09(+0.60%) |
Aug 11, 2010 | 15.12 | 15.24 | 15.00 | 15.00 | 14,146 | -0.33(-2.15%) |
Aug 10, 2010 | 15.27 | 15.36 | 15.23 | 15.33 | 2,240 | -0.07(-0.45%) |
Aug 09, 2010 | 15.11 | 15.46 | 15.11 | 15.40 | 5,479 | +0.13(+0.85%) |
Aug 06, 2010 | 15.29 | 15.40 | 15.27 | 15.27 | 3,900 | -0.22(-1.42%) |
Aug 05, 2010 | 15.53 | 15.53 | 15.40 | 15.49 | 2,135 | +0.02(+0.13%) |
Aug 04, 2010 | 15.23 | 15.47 | 15.23 | 15.47 | 3,050 | -0.09(-0.58%) |
Aug 03, 2010 | 15.22 | 15.69 | 15.18 | 15.56 | 24,111 | +0.46(+3.05%) |
Jul 30, 2010 | 15.15 | 15.15 | 15.00 | 15.10 | 2,327 | -0.01(-0.07%) |
Jul 29, 2010 | 15.11 | 15.17 | 15.01 | 15.11 | 9,034 | +0.01(+0.07%) |
Jul 28, 2010 | 15.11 | 15.20 | 15.02 | 15.10 | 10,488 | -0.19(-1.24%) |
Jul 27, 2010 | 15.31 | 15.33 | 15.19 | 15.29 | 17,500 | +0.04(+0.26%) |
Jul 26, 2010 | 15.19 | 15.33 | 15.11 | 15.25 | 18,780 | +0.06(+0.39%) |
Jul 23, 2010 | 15.06 | 15.19 | 14.91 | 15.19 | 9,415 | +0.13(+0.86%) |
Jul 22, 2010 | 14.98 | 15.12 | 14.98 | 15.06 | 5,480 | +0.19(+1.28%) |
Jul 21, 2010 | 14.96 | 15.00 | 14.81 | 14.87 | 11,746 | -0.13(-0.87%) |
Jul 20, 2010 | 14.70 | 15.00 | 14.56 | 15.00 | 14,320 | +0.30(+2.04%) |
Jul 19, 2010 | 14.87 | 14.87 | 14.70 | 14.70 | 4,320 | -0.14(-0.94%) |
Jul 16, 2010 | 14.83 | 14.84 | 14.75 | 14.84 | 5,437 | -0.12(-0.80%) |
Jul 15, 2010 | 14.87 | 15.05 | 14.87 | 14.96 | 12,915 | +0.06(+0.40%) |
Jul 14, 2010 | 14.92 | 15.05 | 14.90 | 14.90 | 9,093 | -0.19(-1.26%) |
Jul 13, 2010 | 15.10 | 15.10 | 14.94 | 15.09 | 18,970 | -0.01(-0.07%) |
Jul 12, 2010 | 15.20 | 15.20 | 15.00 | 15.10 | 9,246 | -0.10(-0.66%) |
Jul 09, 2010 | 15.11 | 15.23 | 15.10 | 15.20 | 5,608 | +0.11(+0.73%) |
Jul 08, 2010 | 15.07 | 15.25 | 15.07 | 15.09 | 1,560 | -0.09(-0.59%) |
Jul 07, 2010 | 14.86 | 15.18 | 14.86 | 15.18 | 7,239 | +0.18(+1.20%) |
Jul 06, 2010 | 14.95 | 15.00 | 14.76 | 15.00 | 6,201 | +0.32(+2.18%) |