Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.18 | 15.18 | 14.87 | 14.90 | 11,269 | -0.14(-0.91%) |
Sep 29, 2010 | 15.10 | 15.10 | 15.04 | 15.04 | 2,163 | -0.13(-0.87%) |
Sep 28, 2010 | 15.02 | 15.17 | 15.02 | 15.17 | 3,295 | +0.02(+0.13%) |
Sep 27, 2010 | 15.15 | 15.23 | 15.14 | 15.15 | 4,444 | -0.14(-0.91%) |
Sep 24, 2010 | 15.18 | 15.29 | 15.18 | 15.29 | 7,119 | +0.57(+3.86%) |
Sep 23, 2010 | 14.75 | 14.89 | 14.72 | 14.72 | 25,467 | -0.31(-2.05%) |
Sep 22, 2010 | 15.10 | 15.13 | 14.98 | 15.03 | 18,907 | -0.11(-0.75%) |
Sep 21, 2010 | 15.18 | 15.20 | 14.97 | 15.14 | 84,571 | +0.07(+0.45%) |
Sep 20, 2010 | 14.87 | 15.08 | 14.84 | 15.08 | 81,538 | +0.19(+1.31%) |
Sep 17, 2010 | 15.02 | 15.02 | 14.81 | 14.88 | 7,838 | -0.26(-1.73%) |
Sep 15, 2010 | 15.12 | 15.16 | 15.10 | 15.14 | 3,280 | -0.04(-0.26%) |
Sep 14, 2010 | 15.07 | 15.23 | 14.94 | 15.18 | 30,777 | +0.15(+0.98%) |
Sep 13, 2010 | 14.94 | 15.05 | 14.94 | 15.04 | 93,824 | +0.42(+2.85%) |
Sep 10, 2010 | 14.61 | 14.65 | 14.61 | 14.62 | 24,794 | +0.05(+0.36%) |
Sep 09, 2010 | 14.68 | 14.68 | 14.51 | 14.57 | 13,155 | +0.23(+1.59%) |
Sep 08, 2010 | 14.26 | 14.50 | 14.26 | 14.34 | 30,552 | +0.01(+0.05%) |
Sep 07, 2010 | 14.47 | 14.47 | 14.28 | 14.33 | 46,233 | -0.36(-2.42%) |
Sep 03, 2010 | 14.67 | 14.76 | 14.63 | 14.69 | 230,396 | +0.16(+1.11%) |
Sep 02, 2010 | 14.44 | 14.53 | 14.41 | 14.53 | 179,927 | +0.14(+0.97%) |
Sep 01, 2010 | 14.12 | 14.41 | 14.12 | 14.39 | 34,145 | +0.63(+4.60%) |
Aug 31, 2010 | 13.59 | 13.86 | 13.51 | 13.76 | 451,337 | +0.11(+0.79%) |
Aug 30, 2010 | 13.76 | 13.76 | 13.65 | 13.65 | 2,619 | -0.27(-1.97%) |
Aug 27, 2010 | 13.73 | 13.94 | 13.73 | 13.92 | 3,551 | +0.23(+1.71%) |
Aug 26, 2010 | 13.80 | 13.88 | 13.69 | 13.69 | 227,422 | +0.12(+0.92%) |
Aug 25, 2010 | 13.55 | 13.56 | 13.51 | 13.56 | 2,284 | -0.19(-1.37%) |
Aug 24, 2010 | 13.72 | 13.75 | 13.62 | 13.75 | 164,588 | -0.23(-1.66%) |
Aug 23, 2010 | 14.06 | 14.19 | 13.98 | 13.98 | 2,203 | -0.01(-0.10%) |
Aug 20, 2010 | 13.97 | 14.00 | 13.87 | 14.00 | 17,289 | -0.22(-1.56%) |
Aug 19, 2010 | 14.56 | 14.56 | 14.10 | 14.22 | 15,074 | -0.40(-2.71%) |
Aug 18, 2010 | 14.57 | 14.61 | 14.49 | 14.61 | 10,110 | +0.03(+0.19%) |
Aug 17, 2010 | 14.55 | 14.64 | 14.55 | 14.59 | 12,500 | +0.33(+2.34%) |
Aug 16, 2010 | 14.22 | 14.36 | 14.22 | 14.25 | 25,661 | -0.04(-0.28%) |
Aug 13, 2010 | 14.34 | 14.44 | 14.28 | 14.29 | 2,135 | -0.08(-0.56%) |
Aug 12, 2010 | 14.27 | 14.41 | 14.27 | 14.37 | 7,723 | -0.11(-0.79%) |
Aug 11, 2010 | 14.80 | 14.80 | 14.49 | 14.49 | 24,154 | -0.89(-5.80%) |
Aug 10, 2010 | 15.24 | 15.43 | 15.09 | 15.38 | 15,109 | -0.11(-0.71%) |
Aug 09, 2010 | 15.53 | 15.57 | 15.49 | 15.49 | 21,051 | +0.04(+0.23%) |
Aug 06, 2010 | 15.39 | 15.55 | 15.37 | 15.45 | 28,411 | -0.09(-0.60%) |
Aug 05, 2010 | 15.46 | 15.55 | 15.40 | 15.55 | 22,846 | +0.01(+0.09%) |
Aug 04, 2010 | 15.55 | 15.57 | 15.42 | 15.53 | 33,834 | -0.09(-0.60%) |
Aug 03, 2010 | 15.56 | 15.72 | 15.55 | 15.63 | 192,070 | +0.01(+0.04%) |
Aug 02, 2010 | 15.35 | 15.62 | 15.35 | 15.62 | 37,272 | +0.80(+5.38%) |
Jul 30, 2010 | 14.75 | 14.82 | 14.75 | 14.82 | 1,640 | -0.15(-1.03%) |
Jul 29, 2010 | 14.88 | 14.98 | 14.88 | 14.98 | 483 | +0.08(+0.54%) |
Jul 28, 2010 | 15.05 | 15.05 | 14.90 | 14.90 | 13,934 | -0.09(-0.58%) |
Jul 27, 2010 | 15.08 | 15.09 | 14.81 | 14.98 | 12,776 | +0.56(+3.91%) |
Jul 26, 2010 | 14.21 | 14.42 | 14.21 | 14.42 | 11,629 | +0.19(+1.32%) |
Jul 23, 2010 | 13.90 | 15.35 | 13.90 | 14.23 | 31,761 | +0.15(+1.05%) |
Jul 22, 2010 | 13.92 | 14.08 | 13.92 | 14.08 | 34,218 | +0.63(+4.69%) |
Jul 21, 2010 | 13.78 | 13.78 | 13.39 | 13.45 | 96,811 | -0.26(-1.91%) |
Jul 20, 2010 | 13.33 | 13.72 | 13.33 | 13.72 | 146,715 | +0.17(+1.24%) |
Jul 19, 2010 | 13.55 | 13.55 | 13.55 | 13.55 | 149,473 | +0.04(+0.30%) |
Jul 16, 2010 | 13.80 | 13.80 | 13.51 | 13.51 | 5,576 | -0.49(-3.50%) |
Jul 15, 2010 | 13.93 | 14.00 | 13.85 | 14.00 | 1,590 | -0.04(-0.29%) |
Jul 14, 2010 | 13.90 | 14.04 | 13.85 | 14.04 | 27,483 | -0.03(-0.24%) |
Jul 13, 2010 | 13.95 | 14.07 | 13.93 | 14.07 | 13,493 | +0.44(+3.25%) |
Jul 12, 2010 | 13.58 | 13.66 | 13.53 | 13.63 | 251,688 | -0.07(-0.54%) |
Jul 09, 2010 | 13.66 | 13.70 | 13.66 | 13.70 | 653,843 | +0.11(+0.79%) |
Jul 08, 2010 | 13.61 | 13.67 | 13.25 | 13.59 | 10,735 | +0.90(+7.08%) |
Jul 06, 2010 | 12.80 | 12.70 | 12.70 | 12.70 | 9,244 | +0.21(+1.72%) |
Jul 02, 2010 | 12.49 | 12.49 | 12.47 | 12.48 | 834 | +0.07(+0.55%) |