Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.23 | 15.29 | 14.86 | 15.24 | 165,884 | +0.14(+0.93%) |
Sep 29, 2010 | 15.10 | 15.25 | 14.99 | 15.10 | 216,455 | -0.08(-0.53%) |
Sep 28, 2010 | 14.92 | 15.29 | 14.49 | 15.18 | 98,139 | +0.31(+2.08%) |
Sep 27, 2010 | 15.24 | 15.24 | 14.80 | 14.87 | 138,941 | -0.37(-2.43%) |
Sep 24, 2010 | 14.81 | 15.24 | 14.70 | 15.24 | 73,039 | +0.59(+4.03%) |
Sep 23, 2010 | 14.38 | 14.82 | 14.33 | 14.65 | 109,423 | +0.16(+1.10%) |
Sep 22, 2010 | 14.66 | 14.97 | 14.34 | 14.49 | 67,726 | -0.26(-1.76%) |
Sep 21, 2010 | 14.78 | 14.95 | 14.66 | 14.75 | 70,020 | -0.06(-0.41%) |
Sep 20, 2010 | 14.32 | 14.87 | 14.18 | 14.81 | 137,791 | +0.51(+3.57%) |
Sep 17, 2010 | 14.05 | 14.32 | 13.93 | 14.30 | 260,670 | +0.34(+2.44%) |
Sep 15, 2010 | 13.89 | 14.09 | 13.82 | 13.96 | 197,214 | +0.01(+0.07%) |
Sep 14, 2010 | 13.96 | 14.19 | 13.78 | 13.95 | 139,505 | -0.08(-0.57%) |
Sep 13, 2010 | 13.82 | 14.12 | 13.64 | 14.03 | 124,542 | +0.29(+2.11%) |
Sep 10, 2010 | 13.78 | 14.02 | 13.61 | 13.74 | 156,928 | +0.04(+0.29%) |
Sep 09, 2010 | 14.09 | 14.09 | 13.62 | 13.70 | 204,446 | -0.28(-2.00%) |
Sep 08, 2010 | 14.24 | 14.33 | 13.71 | 13.98 | 658,098 | -1.25(-8.21%) |
Sep 07, 2010 | 15.51 | 15.51 | 15.21 | 15.23 | 108,590 | -0.37(-2.37%) |
Sep 03, 2010 | 15.58 | 15.71 | 15.45 | 15.60 | 151,738 | +0.12(+0.78%) |
Sep 02, 2010 | 15.49 | 15.64 | 15.26 | 15.48 | 112,441 | +0.08(+0.52%) |
Sep 01, 2010 | 15.49 | 15.62 | 15.28 | 15.40 | 113,821 | +0.18(+1.18%) |
Aug 31, 2010 | 15.12 | 15.51 | 15.12 | 15.22 | 184,759 | +0.08(+0.53%) |
Aug 30, 2010 | 15.44 | 15.58 | 15.13 | 15.14 | 56,538 | -0.36(-2.32%) |
Aug 27, 2010 | 15.34 | 15.52 | 15.10 | 15.50 | 120,886 | +0.34(+2.24%) |
Aug 26, 2010 | 15.50 | 15.50 | 15.10 | 15.16 | 71,921 | -0.27(-1.75%) |
Aug 25, 2010 | 15.42 | 15.66 | 15.31 | 15.43 | 92,318 | -0.09(-0.58%) |
Aug 24, 2010 | 15.90 | 16.03 | 15.50 | 15.52 | 83,434 | -0.51(-3.18%) |
Aug 23, 2010 | 16.35 | 16.45 | 15.98 | 16.03 | 53,170 | -0.21(-1.29%) |
Aug 20, 2010 | 15.88 | 16.28 | 15.88 | 16.24 | 96,722 | +0.27(+1.69%) |
Aug 19, 2010 | 16.20 | 16.39 | 15.77 | 15.97 | 129,902 | -0.32(-1.96%) |
Aug 18, 2010 | 16.00 | 16.32 | 15.74 | 16.29 | 125,973 | +0.25(+1.56%) |
Aug 17, 2010 | 16.15 | 16.28 | 16.00 | 16.04 | 107,123 | +0.00(+0.00%) |
Aug 16, 2010 | 15.70 | 16.05 | 15.70 | 16.04 | 136,632 | +0.23(+1.45%) |
Aug 13, 2010 | 15.83 | 16.09 | 15.73 | 15.81 | 167,458 | -0.11(-0.69%) |
Aug 12, 2010 | 15.76 | 16.12 | 15.45 | 15.92 | 104,951 | +0.09(+0.57%) |
Aug 11, 2010 | 15.93 | 16.04 | 15.60 | 15.83 | 281,597 | -0.31(-1.92%) |
Aug 10, 2010 | 16.27 | 16.42 | 16.00 | 16.14 | 177,706 | -0.33(-2.00%) |
Aug 09, 2010 | 16.01 | 16.55 | 15.86 | 16.47 | 145,538 | +0.47(+2.94%) |
Aug 06, 2010 | 15.66 | 16.17 | 15.36 | 16.00 | 167,845 | +0.25(+1.59%) |
Aug 05, 2010 | 15.82 | 16.02 | 15.72 | 15.75 | 79,835 | -0.19(-1.19%) |
Aug 04, 2010 | 15.81 | 16.08 | 15.75 | 15.94 | 74,675 | +0.19(+1.21%) |
Aug 03, 2010 | 15.76 | 16.26 | 15.72 | 15.75 | 203,121 | -0.06(-0.38%) |
Aug 02, 2010 | 15.65 | 15.85 | 15.55 | 15.81 | 78,040 | +0.40(+2.60%) |
Jul 30, 2010 | 15.21 | 15.67 | 15.21 | 15.41 | 48,569 | -0.03(-0.19%) |
Jul 29, 2010 | 15.38 | 15.55 | 15.25 | 15.44 | 83,413 | +0.21(+1.38%) |
Jul 28, 2010 | 16.04 | 16.05 | 15.21 | 15.23 | 101,563 | -0.90(-5.58%) |
Jul 27, 2010 | 15.98 | 16.43 | 15.72 | 16.13 | 147,153 | +0.15(+0.94%) |
Jul 26, 2010 | 15.58 | 15.99 | 15.56 | 15.98 | 88,920 | +0.39(+2.50%) |
Jul 23, 2010 | 15.29 | 15.61 | 15.21 | 15.59 | 127,609 | +0.20(+1.30%) |
Jul 22, 2010 | 15.10 | 15.41 | 15.06 | 15.39 | 181,098 | +0.50(+3.36%) |
Jul 21, 2010 | 15.48 | 15.72 | 14.88 | 14.89 | 72,594 | -0.50(-3.25%) |
Jul 20, 2010 | 14.96 | 15.43 | 14.69 | 15.39 | 110,739 | +0.26(+1.72%) |
Jul 19, 2010 | 15.37 | 15.58 | 14.93 | 15.13 | 97,048 | -0.17(-1.11%) |
Jul 16, 2010 | 15.49 | 15.89 | 15.00 | 15.30 | 441,378 | -0.14(-0.91%) |
Jul 15, 2010 | 15.29 | 15.58 | 15.23 | 15.44 | 222,200 | +0.12(+0.78%) |
Jul 14, 2010 | 15.51 | 15.56 | 15.12 | 15.32 | 95,616 | -0.26(-1.67%) |
Jul 13, 2010 | 15.23 | 15.60 | 15.16 | 15.58 | 92,568 | +0.54(+3.59%) |
Jul 12, 2010 | 15.35 | 15.35 | 14.97 | 15.04 | 49,907 | -0.32(-2.08%) |
Jul 09, 2010 | 15.01 | 15.38 | 14.88 | 15.36 | 80,937 | +0.30(+1.99%) |
Jul 08, 2010 | 15.06 | 15.13 | 14.69 | 15.06 | 59,607 | +0.06(+0.40%) |
Jul 07, 2010 | 14.76 | 15.02 | 14.54 | 15.00 | 73,771 | +0.33(+2.25%) |
Jul 06, 2010 | 15.09 | 15.18 | 14.49 | 14.67 | 163,130 | -0.33(-2.20%) |
Jul 02, 2010 | 14.99 | 15.09 | 14.91 | 15.00 | 86,055 | +0.09(+0.60%) |