Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.86 | 16.05 | 15.77 | 15.78 | 71,059 | +0.04(+0.28%) |
Sep 29, 2010 | 15.68 | 15.83 | 15.64 | 15.74 | 43,800 | -0.04(-0.28%) |
Sep 28, 2010 | 15.70 | 15.80 | 15.53 | 15.78 | 85,223 | +0.12(+0.79%) |
Sep 27, 2010 | 15.98 | 15.98 | 15.63 | 15.66 | 109,767 | -0.28(-1.74%) |
Sep 24, 2010 | 15.63 | 15.94 | 15.63 | 15.94 | 84,484 | +0.47(+3.03%) |
Sep 23, 2010 | 15.58 | 15.83 | 15.44 | 15.47 | 51,675 | -0.21(-1.32%) |
Sep 22, 2010 | 15.89 | 15.98 | 15.65 | 15.68 | 100,777 | -0.30(-1.87%) |
Sep 21, 2010 | 16.22 | 16.32 | 15.97 | 15.97 | 116,749 | -0.24(-1.48%) |
Sep 20, 2010 | 15.94 | 16.26 | 15.91 | 16.21 | 94,771 | +0.32(+2.02%) |
Sep 17, 2010 | 15.89 | 16.05 | 15.84 | 15.89 | 66,333 | -0.12(-0.77%) |
Sep 15, 2010 | 16.03 | 16.07 | 15.85 | 16.02 | 32,632 | -0.10(-0.63%) |
Sep 14, 2010 | 16.22 | 16.23 | 16.00 | 16.12 | 55,528 | -0.18(-1.12%) |
Sep 13, 2010 | 16.05 | 16.36 | 16.05 | 16.30 | 64,219 | +0.46(+2.90%) |
Sep 10, 2010 | 15.86 | 15.92 | 15.80 | 15.84 | 28,054 | +0.00(+0.00%) |
Sep 09, 2010 | 15.84 | 16.02 | 15.71 | 15.84 | 121,413 | +0.23(+1.45%) |
Sep 08, 2010 | 15.43 | 15.72 | 15.43 | 15.62 | 134,865 | +0.21(+1.37%) |
Sep 07, 2010 | 15.72 | 15.72 | 15.40 | 15.41 | 85,662 | -0.44(-2.76%) |
Sep 03, 2010 | 15.78 | 15.85 | 15.67 | 15.84 | 93,296 | +0.29(+1.87%) |
Sep 02, 2010 | 15.41 | 15.56 | 15.38 | 15.55 | 60,524 | +0.14(+0.90%) |
Sep 01, 2010 | 15.02 | 15.43 | 15.01 | 15.41 | 90,623 | +0.66(+4.44%) |
Aug 31, 2010 | 14.76 | 14.91 | 14.62 | 14.76 | 411 | +0.09(+0.60%) |
Aug 30, 2010 | 15.14 | 15.14 | 14.67 | 14.67 | 139,575 | -0.50(-3.31%) |
Aug 27, 2010 | 15.17 | 15.18 | 14.73 | 15.17 | 773,989 | +0.39(+2.66%) |
Aug 26, 2010 | 14.97 | 15.16 | 14.76 | 14.78 | 1,156,599 | -0.12(-0.83%) |
Aug 25, 2010 | 14.86 | 14.95 | 14.67 | 14.90 | 96,985 | -0.05(-0.34%) |
Aug 24, 2010 | 15.14 | 15.14 | 14.94 | 14.95 | 327,896 | -0.30(-1.96%) |
Aug 23, 2010 | 15.49 | 15.56 | 15.25 | 15.25 | 63,148 | -0.13(-0.85%) |
Aug 20, 2010 | 15.36 | 15.45 | 15.19 | 15.38 | 159,220 | -0.09(-0.57%) |
Aug 19, 2010 | 15.79 | 15.88 | 15.45 | 15.47 | 97,807 | -0.42(-2.66%) |
Aug 18, 2010 | 15.81 | 16.00 | 15.73 | 15.89 | 62,327 | +0.07(+0.46%) |
Aug 17, 2010 | 15.85 | 15.94 | 15.73 | 15.82 | 114,140 | +0.11(+0.70%) |
Aug 16, 2010 | 15.61 | 15.73 | 15.57 | 15.71 | 54,166 | +0.03(+0.19%) |
Aug 13, 2010 | 15.68 | 15.89 | 15.68 | 15.68 | 69,685 | -0.13(-0.83%) |
Aug 12, 2010 | 15.68 | 15.92 | 15.68 | 15.81 | 95,323 | -0.12(-0.73%) |
Aug 11, 2010 | 16.35 | 16.35 | 15.93 | 15.93 | 94,473 | -0.69(-4.16%) |
Aug 10, 2010 | 16.56 | 16.76 | 16.48 | 16.62 | 447,409 | -0.06(-0.35%) |
Aug 09, 2010 | 16.61 | 16.72 | 16.43 | 16.68 | 232,806 | +0.14(+0.84%) |
Aug 06, 2010 | 16.54 | 16.61 | 16.29 | 16.54 | 123,651 | -0.27(-1.60%) |
Aug 05, 2010 | 16.82 | 16.82 | 16.67 | 16.81 | 68,756 | -0.09(-0.56%) |
Aug 04, 2010 | 16.97 | 17.01 | 16.84 | 16.91 | 30,511 | -0.04(-0.26%) |
Aug 03, 2010 | 17.12 | 17.16 | 16.91 | 16.95 | 49,650 | -0.17(-0.98%) |
Aug 02, 2010 | 16.92 | 17.13 | 16.86 | 17.12 | 201,997 | +0.44(+2.67%) |
Jul 30, 2010 | 16.67 | 16.77 | 16.53 | 16.67 | 39,590 | -0.06(-0.35%) |
Jul 29, 2010 | 16.86 | 16.91 | 16.57 | 16.73 | 292,028 | -0.02(-0.13%) |
Jul 28, 2010 | 16.97 | 16.98 | 16.70 | 16.75 | 32,026 | -0.26(-1.50%) |
Jul 27, 2010 | 17.13 | 17.23 | 16.99 | 17.01 | 44,576 | +0.09(+0.53%) |
Jul 26, 2010 | 16.53 | 16.92 | 16.46 | 16.92 | 60,984 | +0.40(+2.42%) |
Jul 23, 2010 | 16.14 | 16.57 | 16.14 | 16.52 | 64,705 | +0.16(+1.00%) |
Jul 22, 2010 | 16.04 | 16.42 | 16.04 | 16.36 | 54,987 | +0.49(+3.06%) |
Jul 21, 2010 | 16.52 | 16.58 | 15.85 | 15.87 | 85,021 | -0.41(-2.51%) |
Jul 20, 2010 | 15.92 | 16.28 | 15.84 | 16.28 | 93,071 | +0.07(+0.45%) |
Jul 19, 2010 | 16.27 | 16.28 | 15.96 | 16.21 | 94,751 | -0.02(-0.13%) |
Jul 16, 2010 | 16.23 | 16.86 | 16.19 | 16.23 | 249,727 | -0.86(-5.03%) |
Jul 15, 2010 | 17.09 | 17.13 | 16.74 | 17.09 | 82,583 | -0.04(-0.26%) |
Jul 14, 2010 | 17.25 | 17.26 | 16.96 | 17.13 | 251,857 | -0.30(-1.71%) |
Jul 13, 2010 | 17.30 | 17.49 | 17.23 | 17.43 | 107,035 | +0.46(+2.71%) |
Jul 12, 2010 | 16.99 | 17.08 | 16.80 | 16.97 | 339,770 | -0.04(-0.26%) |
Jul 09, 2010 | 17.02 | 17.05 | 16.52 | 17.02 | 319,588 | +0.35(+2.10%) |
Jul 08, 2010 | 16.77 | 16.77 | 16.40 | 16.67 | 674,497 | +0.15(+0.93%) |
Jul 07, 2010 | 15.77 | 16.55 | 15.75 | 16.51 | 48,292 | +0.80(+5.10%) |
Jul 06, 2010 | 15.78 | 15.95 | 15.56 | 15.71 | 62,047 | +0.12(+0.75%) |
Jul 02, 2010 | 15.59 | 15.93 | 15.49 | 15.59 | 74,130 | -0.25(-1.57%) |