Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.93 | 14.04 | 13.92 | 14.00 | 64,310 | +0.13(+0.94%) |
Sep 29, 2010 | 13.77 | 13.89 | 13.77 | 13.87 | 48,016 | +0.04(+0.29%) |
Sep 28, 2010 | 13.86 | 13.90 | 13.82 | 13.83 | 66,993 | -0.03(-0.22%) |
Sep 27, 2010 | 13.86 | 13.89 | 13.77 | 13.86 | 48,393 | +0.07(+0.51%) |
Sep 24, 2010 | 13.78 | 13.80 | 13.64 | 13.79 | 46,451 | +0.15(+1.10%) |
Sep 23, 2010 | 13.53 | 13.65 | 13.51 | 13.64 | 85,420 | +0.14(+1.04%) |
Sep 22, 2010 | 13.56 | 13.58 | 13.46 | 13.50 | 33,801 | -0.09(-0.66%) |
Sep 21, 2010 | 13.60 | 13.60 | 13.51 | 13.59 | 48,617 | +0.09(+0.67%) |
Sep 20, 2010 | 13.37 | 13.59 | 13.37 | 13.50 | 91,005 | +0.15(+1.12%) |
Sep 17, 2010 | 13.35 | 13.43 | 13.29 | 13.35 | 46,383 | -0.09(-0.67%) |
Sep 15, 2010 | 13.25 | 13.70 | 13.20 | 13.44 | 86,319 | +0.15(+1.14%) |
Sep 14, 2010 | 13.36 | 13.37 | 13.21 | 13.29 | 67,437 | -0.11(-0.83%) |
Sep 13, 2010 | 13.34 | 13.44 | 13.31 | 13.40 | 66,062 | -0.01(-0.07%) |
Sep 10, 2010 | 13.32 | 13.46 | 13.32 | 13.41 | 43,255 | +0.08(+0.60%) |
Sep 09, 2010 | 13.54 | 13.54 | 13.32 | 13.33 | 45,168 | -0.08(-0.60%) |
Sep 08, 2010 | 13.41 | 13.46 | 13.30 | 13.41 | 65,511 | +0.11(+0.83%) |
Sep 07, 2010 | 13.20 | 13.30 | 13.20 | 13.30 | 32,099 | +0.00(+0.00%) |
Sep 03, 2010 | 13.29 | 13.31 | 13.10 | 13.30 | 38,549 | +0.02(+0.15%) |
Sep 02, 2010 | 13.25 | 13.29 | 13.05 | 13.28 | 55,855 | +0.14(+1.07%) |
Sep 01, 2010 | 13.24 | 13.24 | 13.09 | 13.14 | 46,816 | +0.08(+0.61%) |
Aug 31, 2010 | 13.03 | 13.13 | 12.98 | 13.06 | 38,131 | +0.09(+0.69%) |
Aug 30, 2010 | 12.99 | 13.03 | 12.91 | 12.97 | 32,991 | +0.06(+0.46%) |
Aug 27, 2010 | 12.91 | 12.99 | 12.85 | 12.91 | 34,204 | +0.02(+0.16%) |
Aug 26, 2010 | 13.03 | 13.13 | 12.85 | 12.89 | 59,510 | -0.18(-1.38%) |
Aug 25, 2010 | 13.12 | 13.12 | 12.96 | 13.07 | 33,363 | -0.01(-0.08%) |
Aug 24, 2010 | 13.19 | 13.27 | 13.04 | 13.08 | 71,750 | -0.25(-1.88%) |
Aug 23, 2010 | 13.47 | 13.47 | 13.20 | 13.33 | 30,472 | +0.03(+0.23%) |
Aug 20, 2010 | 13.19 | 13.30 | 13.15 | 13.30 | 20,877 | +0.02(+0.15%) |
Aug 19, 2010 | 13.35 | 13.36 | 13.22 | 13.28 | 20,643 | -0.02(-0.15%) |
Aug 18, 2010 | 13.22 | 13.30 | 13.20 | 13.30 | 39,503 | +0.06(+0.45%) |
Aug 17, 2010 | 13.35 | 13.35 | 13.12 | 13.24 | 89,098 | -0.03(-0.23%) |
Aug 16, 2010 | 13.23 | 13.36 | 13.23 | 13.27 | 65,789 | -0.03(-0.23%) |
Aug 13, 2010 | 13.30 | 13.39 | 13.29 | 13.30 | 32,073 | -0.01(-0.07%) |
Aug 12, 2010 | 13.34 | 13.41 | 13.11 | 13.31 | 29,032 | -0.16(-1.19%) |
Aug 11, 2010 | 13.24 | 13.65 | 13.24 | 13.47 | 61,033 | -0.09(-0.66%) |
Aug 10, 2010 | 13.64 | 13.64 | 13.02 | 13.56 | 61,873 | -0.17(-1.24%) |
Aug 09, 2010 | 13.81 | 13.81 | 13.66 | 13.73 | 42,649 | -0.03(-0.22%) |
Aug 06, 2010 | 13.76 | 13.84 | 13.53 | 13.76 | 30,009 | +0.09(+0.66%) |
Aug 05, 2010 | 13.42 | 13.77 | 13.42 | 13.67 | 56,912 | +0.14(+1.04%) |
Aug 04, 2010 | 13.57 | 13.60 | 13.49 | 13.53 | 35,185 | +0.05(+0.37%) |
Aug 03, 2010 | 13.60 | 13.65 | 13.41 | 13.48 | 47,680 | -0.17(-1.25%) |
Aug 02, 2010 | 13.75 | 13.80 | 13.60 | 13.65 | 29,551 | -0.05(-0.36%) |
Jul 30, 2010 | 13.70 | 13.75 | 13.62 | 13.70 | 22,214 | +0.02(+0.15%) |
Jul 29, 2010 | 13.58 | 13.68 | 13.58 | 13.68 | 20,504 | +0.06(+0.44%) |
Jul 28, 2010 | 13.65 | 13.65 | 13.51 | 13.62 | 17,016 | -0.01(-0.07%) |
Jul 27, 2010 | 13.60 | 13.65 | 13.53 | 13.63 | 19,442 | +0.07(+0.52%) |
Jul 26, 2010 | 13.34 | 13.61 | 13.28 | 13.56 | 55,634 | +0.36(+2.73%) |
Jul 23, 2010 | 13.21 | 13.25 | 13.15 | 13.20 | 23,892 | +0.02(+0.15%) |
Jul 22, 2010 | 13.06 | 13.18 | 13.00 | 13.18 | 27,994 | +0.13(+1.00%) |
Jul 21, 2010 | 13.28 | 13.35 | 13.05 | 13.05 | 29,043 | -0.03(-0.23%) |
Jul 20, 2010 | 12.92 | 13.15 | 12.91 | 13.08 | 18,735 | +0.00(+0.00%) |
Jul 19, 2010 | 12.93 | 13.18 | 12.93 | 13.08 | 22,844 | +0.06(+0.46%) |
Jul 16, 2010 | 13.02 | 13.04 | 12.93 | 13.02 | 26,373 | -0.04(-0.31%) |
Jul 15, 2010 | 13.10 | 13.16 | 13.03 | 13.06 | 20,778 | -0.09(-0.69%) |
Jul 14, 2010 | 13.05 | 13.18 | 12.94 | 13.15 | 24,578 | -0.01(-0.08%) |
Jul 13, 2010 | 13.13 | 13.17 | 13.06 | 13.16 | 41,877 | -0.11(-0.83%) |
Jul 12, 2010 | 13.16 | 13.31 | 13.15 | 13.27 | 30,857 | +0.01(+0.08%) |
Jul 09, 2010 | 13.26 | 13.26 | 12.90 | 13.26 | 25,914 | +0.12(+0.91%) |
Jul 08, 2010 | 13.00 | 13.14 | 12.89 | 13.14 | 23,345 | +0.17(+1.31%) |
Jul 07, 2010 | 12.73 | 13.00 | 12.73 | 12.97 | 36,998 | +0.16(+1.25%) |
Jul 06, 2010 | 13.10 | 13.10 | 12.80 | 12.81 | 27,535 | -0.14(-1.08%) |
Jul 02, 2010 | 12.95 | 13.06 | 12.90 | 12.95 | 16,890 | +0.03(+0.23%) |