Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.42 | 14.42 | 13.98 | 14.17 | 600,518 | -0.10(-0.73%) |
Sep 29, 2010 | 14.57 | 14.58 | 14.20 | 14.27 | 459,424 | -0.30(-2.08%) |
Sep 28, 2010 | 14.06 | 14.64 | 13.73 | 14.57 | 751,234 | +0.47(+3.32%) |
Sep 27, 2010 | 14.15 | 14.38 | 14.05 | 14.11 | 489,513 | -0.09(-0.61%) |
Sep 24, 2010 | 13.87 | 14.24 | 13.66 | 14.19 | 898,212 | +0.48(+3.48%) |
Sep 23, 2010 | 13.48 | 14.12 | 13.41 | 13.72 | 326,126 | +0.10(+0.70%) |
Sep 22, 2010 | 14.21 | 14.21 | 13.46 | 13.62 | 881,855 | -0.64(-4.50%) |
Sep 21, 2010 | 14.45 | 14.54 | 14.18 | 14.26 | 692,337 | -0.21(-1.44%) |
Sep 20, 2010 | 14.49 | 14.76 | 14.33 | 14.47 | 957,354 | -0.04(-0.30%) |
Sep 17, 2010 | 14.85 | 14.90 | 14.22 | 14.51 | 5,182,522 | -0.62(-4.07%) |
Sep 15, 2010 | 15.70 | 15.71 | 14.56 | 15.13 | 2,449,707 | -0.10(-0.68%) |
Sep 14, 2010 | 14.77 | 15.29 | 14.70 | 15.23 | 604,645 | +0.40(+2.69%) |
Sep 13, 2010 | 14.17 | 14.85 | 14.17 | 14.83 | 732,738 | +0.75(+5.36%) |
Sep 10, 2010 | 14.66 | 14.81 | 13.98 | 14.08 | 509,819 | -0.57(-3.91%) |
Sep 09, 2010 | 14.44 | 14.96 | 14.40 | 14.65 | 965,088 | +0.38(+2.67%) |
Sep 08, 2010 | 14.38 | 14.51 | 14.20 | 14.27 | 320,336 | -0.06(-0.42%) |
Sep 07, 2010 | 15.02 | 15.11 | 14.33 | 14.33 | 339,797 | -0.70(-4.67%) |
Sep 03, 2010 | 15.21 | 15.32 | 14.96 | 15.03 | 349,533 | -0.03(-0.17%) |
Sep 02, 2010 | 14.64 | 15.10 | 14.44 | 15.06 | 368,566 | +0.49(+3.39%) |
Sep 01, 2010 | 14.48 | 14.91 | 14.39 | 14.57 | 370,884 | +0.33(+2.32%) |
Aug 31, 2010 | 15.08 | 15.17 | 14.11 | 14.24 | 682,085 | -0.90(-5.96%) |
Aug 30, 2010 | 15.98 | 16.01 | 14.97 | 15.14 | 928,116 | -0.21(-1.36%) |
Aug 27, 2010 | 15.36 | 15.42 | 14.77 | 15.35 | 755,992 | +0.40(+2.67%) |
Aug 26, 2010 | 15.47 | 15.49 | 14.87 | 14.95 | 384,233 | -0.28(-1.82%) |
Aug 25, 2010 | 14.75 | 15.28 | 14.75 | 15.23 | 430,482 | +0.52(+3.54%) |
Aug 24, 2010 | 15.06 | 15.08 | 14.70 | 14.70 | 652,767 | -0.17(-1.17%) |
Aug 23, 2010 | 15.54 | 15.85 | 14.88 | 14.88 | 548,718 | -0.26(-1.72%) |
Aug 20, 2010 | 14.86 | 15.19 | 14.67 | 15.14 | 285,853 | +0.38(+2.59%) |
Aug 19, 2010 | 15.05 | 15.25 | 14.62 | 14.76 | 305,273 | -0.16(-1.10%) |
Aug 18, 2010 | 15.04 | 15.17 | 14.80 | 14.92 | 362,390 | -0.10(-0.69%) |
Aug 17, 2010 | 15.01 | 15.31 | 14.86 | 15.03 | 259,137 | +0.17(+1.17%) |
Aug 16, 2010 | 14.82 | 15.09 | 14.75 | 14.85 | 328,746 | -0.03(-0.23%) |
Aug 13, 2010 | 14.90 | 15.32 | 14.84 | 14.89 | 470,123 | -0.10(-0.64%) |
Aug 12, 2010 | 14.53 | 15.18 | 14.53 | 14.98 | 670,294 | +0.15(+0.99%) |
Aug 11, 2010 | 14.90 | 14.98 | 13.79 | 14.83 | 1,358,864 | -0.75(-4.84%) |
Aug 10, 2010 | 15.75 | 15.87 | 15.55 | 15.59 | 330,467 | -0.36(-2.23%) |
Aug 09, 2010 | 15.73 | 15.97 | 15.29 | 15.95 | 315,785 | +0.37(+2.40%) |
Aug 06, 2010 | 15.01 | 15.66 | 15.01 | 15.57 | 633,932 | +0.30(+1.99%) |
Aug 05, 2010 | 14.93 | 15.33 | 14.83 | 15.27 | 705,564 | +0.31(+2.09%) |
Aug 04, 2010 | 14.83 | 14.99 | 14.74 | 14.96 | 791,253 | +0.17(+1.17%) |
Aug 03, 2010 | 14.95 | 15.00 | 14.68 | 14.78 | 812,034 | -0.12(-0.82%) |
Aug 02, 2010 | 15.36 | 15.40 | 14.90 | 14.90 | 1,364,111 | -0.38(-2.50%) |
Jul 30, 2010 | 15.63 | 15.68 | 15.21 | 15.29 | 1,434,576 | -0.53(-3.35%) |
Jul 29, 2010 | 17.04 | 17.11 | 15.78 | 15.82 | 1,475,350 | -0.82(-4.90%) |
Jul 28, 2010 | 17.00 | 17.09 | 16.48 | 16.63 | 448,560 | -0.45(-2.64%) |
Jul 27, 2010 | 16.96 | 17.26 | 16.86 | 17.08 | 537,985 | +0.25(+1.49%) |
Jul 26, 2010 | 16.21 | 16.86 | 16.10 | 16.83 | 680,599 | +0.70(+4.36%) |
Jul 23, 2010 | 16.02 | 16.27 | 15.88 | 16.13 | 360,662 | +0.01(+0.05%) |
Jul 22, 2010 | 16.05 | 16.27 | 16.00 | 16.12 | 349,490 | +0.29(+1.86%) |
Jul 21, 2010 | 16.23 | 16.27 | 15.77 | 15.82 | 257,890 | -0.25(-1.56%) |
Jul 20, 2010 | 16.28 | 16.46 | 15.79 | 16.08 | 394,245 | -0.43(-2.63%) |
Jul 19, 2010 | 16.13 | 16.54 | 15.99 | 16.51 | 160,443 | +0.44(+2.75%) |
Jul 16, 2010 | 16.36 | 16.36 | 15.99 | 16.07 | 246,186 | -0.42(-2.53%) |
Jul 15, 2010 | 16.49 | 16.78 | 16.21 | 16.48 | 224,190 | -0.03(-0.16%) |
Jul 14, 2010 | 16.89 | 16.89 | 16.43 | 16.51 | 301,626 | -0.17(-1.04%) |
Jul 13, 2010 | 16.58 | 16.86 | 16.38 | 16.68 | 358,633 | +0.40(+2.45%) |
Jul 12, 2010 | 15.92 | 16.34 | 15.74 | 16.28 | 227,181 | +0.33(+2.07%) |
Jul 09, 2010 | 15.39 | 16.01 | 15.09 | 15.95 | 331,980 | +0.12(+0.77%) |
Jul 08, 2010 | 15.88 | 16.07 | 15.65 | 15.83 | 243,171 | +0.12(+0.77%) |
Jul 07, 2010 | 15.07 | 15.80 | 15.00 | 15.71 | 299,169 | +0.65(+4.32%) |
Jul 06, 2010 | 15.51 | 15.69 | 14.96 | 15.06 | 229,249 | -0.18(-1.20%) |
Jul 02, 2010 | 15.42 | 15.49 | 15.08 | 15.24 | 150,641 | -0.10(-0.68%) |