Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.98 | 13.98 | 13.73 | 13.90 | 96,789 | -0.04(-0.29%) |
Sep 29, 2010 | 13.74 | 13.94 | 13.74 | 13.94 | 107,112 | +0.17(+1.23%) |
Sep 28, 2010 | 13.71 | 13.81 | 13.70 | 13.77 | 106,057 | +0.06(+0.44%) |
Sep 27, 2010 | 13.76 | 13.79 | 13.66 | 13.71 | 134,088 | +0.00(+0.00%) |
Sep 24, 2010 | 13.65 | 13.82 | 13.65 | 13.71 | 96,131 | +0.04(+0.29%) |
Sep 23, 2010 | 13.75 | 13.83 | 13.65 | 13.67 | 152,262 | -0.08(-0.58%) |
Sep 22, 2010 | 13.82 | 13.90 | 13.72 | 13.75 | 112,133 | -0.08(-0.58%) |
Sep 21, 2010 | 13.84 | 13.87 | 13.79 | 13.83 | 103,003 | -0.00(-0.01%) |
Sep 20, 2010 | 13.90 | 13.90 | 13.78 | 13.83 | 117,395 | -0.06(-0.42%) |
Sep 17, 2010 | 13.89 | 13.89 | 13.73 | 13.89 | 91,547 | +0.17(+1.24%) |
Sep 15, 2010 | 13.91 | 13.94 | 13.72 | 13.72 | 158,171 | -0.18(-1.29%) |
Sep 14, 2010 | 13.92 | 13.99 | 13.90 | 13.90 | 109,255 | -0.05(-0.39%) |
Sep 13, 2010 | 13.91 | 13.99 | 13.90 | 13.95 | 52,998 | +0.08(+0.60%) |
Sep 10, 2010 | 13.87 | 13.90 | 13.81 | 13.87 | 141,829 | -0.08(-0.57%) |
Sep 09, 2010 | 13.95 | 13.95 | 13.88 | 13.95 | 97,018 | +0.03(+0.22%) |
Sep 08, 2010 | 13.87 | 13.93 | 13.83 | 13.92 | 77,067 | +0.05(+0.36%) |
Sep 07, 2010 | 13.80 | 13.87 | 13.77 | 13.87 | 61,449 | +0.09(+0.65%) |
Sep 03, 2010 | 13.85 | 13.90 | 13.77 | 13.78 | 91,167 | -0.09(-0.65%) |
Sep 02, 2010 | 13.84 | 13.94 | 13.83 | 13.87 | 116,887 | +0.02(+0.14%) |
Sep 01, 2010 | 13.98 | 13.98 | 13.85 | 13.85 | 122,578 | -0.04(-0.29%) |
Aug 31, 2010 | 13.91 | 14.00 | 13.88 | 13.89 | 179,328 | +0.02(+0.14%) |
Aug 30, 2010 | 13.89 | 13.90 | 13.82 | 13.87 | 105,143 | +0.01(+0.07%) |
Aug 27, 2010 | 13.86 | 13.87 | 13.78 | 13.86 | 100,227 | +0.04(+0.29%) |
Aug 26, 2010 | 13.61 | 13.84 | 13.61 | 13.82 | 124,909 | +0.19(+1.39%) |
Aug 25, 2010 | 13.76 | 13.82 | 13.61 | 13.63 | 168,064 | -0.14(-1.02%) |
Aug 24, 2010 | 13.82 | 13.87 | 13.74 | 13.77 | 124,975 | -0.09(-0.65%) |
Aug 23, 2010 | 13.89 | 13.90 | 13.81 | 13.86 | 77,353 | +0.01(+0.07%) |
Aug 20, 2010 | 13.80 | 13.89 | 13.72 | 13.85 | 99,342 | +0.02(+0.14%) |
Aug 19, 2010 | 13.76 | 13.88 | 13.73 | 13.83 | 115,962 | +0.03(+0.22%) |
Aug 18, 2010 | 13.74 | 13.81 | 13.69 | 13.80 | 111,170 | +0.03(+0.22%) |
Aug 17, 2010 | 13.74 | 13.85 | 13.70 | 13.77 | 130,481 | +0.01(+0.07%) |
Aug 16, 2010 | 13.57 | 13.79 | 13.55 | 13.76 | 126,639 | +0.15(+1.10%) |
Aug 13, 2010 | 13.61 | 13.61 | 13.46 | 13.61 | 87,631 | +0.15(+1.11%) |
Aug 12, 2010 | 13.36 | 13.46 | 13.36 | 13.46 | 89,495 | +0.06(+0.45%) |
Aug 11, 2010 | 13.30 | 13.40 | 13.30 | 13.40 | 128,672 | +0.08(+0.60%) |
Aug 10, 2010 | 13.35 | 13.35 | 13.25 | 13.32 | 149,079 | +0.00(+0.00%) |
Aug 09, 2010 | 13.35 | 13.38 | 13.30 | 13.32 | 73,935 | -0.01(-0.08%) |
Aug 06, 2010 | 13.33 | 13.39 | 13.29 | 13.33 | 78,213 | -0.02(-0.15%) |
Aug 05, 2010 | 13.29 | 13.35 | 13.27 | 13.35 | 69,874 | +0.06(+0.45%) |
Aug 04, 2010 | 13.35 | 13.35 | 13.28 | 13.29 | 120,934 | -0.05(-0.37%) |
Aug 03, 2010 | 13.34 | 13.34 | 13.26 | 13.34 | 49,383 | +0.00(+0.00%) |
Aug 02, 2010 | 13.36 | 13.36 | 13.28 | 13.34 | 75,772 | +0.05(+0.38%) |
Jul 30, 2010 | 13.29 | 13.29 | 13.21 | 13.29 | 59,597 | +0.05(+0.38%) |
Jul 29, 2010 | 13.22 | 13.24 | 13.19 | 13.24 | 44,734 | +0.00(+0.00%) |
Jul 28, 2010 | 13.24 | 13.27 | 13.20 | 13.24 | 84,654 | -0.03(-0.23%) |
Jul 27, 2010 | 13.26 | 13.29 | 13.21 | 13.27 | 73,168 | +0.00(+0.00%) |
Jul 26, 2010 | 13.24 | 13.28 | 13.20 | 13.27 | 51,783 | +0.00(+0.00%) |
Jul 23, 2010 | 13.20 | 13.27 | 13.18 | 13.27 | 56,517 | +0.07(+0.53%) |
Jul 22, 2010 | 13.23 | 13.24 | 13.15 | 13.20 | 103,206 | +0.00(+0.00%) |
Jul 21, 2010 | 13.16 | 13.23 | 13.13 | 13.20 | 51,186 | -0.03(-0.23%) |
Jul 20, 2010 | 13.15 | 13.23 | 13.08 | 13.23 | 94,456 | +0.03(+0.23%) |
Jul 19, 2010 | 13.16 | 13.21 | 13.14 | 13.20 | 53,474 | +0.03(+0.23%) |
Jul 16, 2010 | 13.17 | 13.29 | 13.12 | 13.17 | 68,270 | +0.00(+0.00%) |
Jul 15, 2010 | 13.11 | 13.21 | 13.10 | 13.17 | 62,763 | +0.04(+0.30%) |
Jul 14, 2010 | 13.16 | 13.23 | 13.09 | 13.13 | 80,657 | -0.06(-0.45%) |
Jul 13, 2010 | 13.29 | 13.29 | 13.18 | 13.19 | 82,300 | -0.10(-0.75%) |
Jul 12, 2010 | 13.34 | 13.37 | 13.25 | 13.29 | 69,280 | -0.07(-0.52%) |
Jul 09, 2010 | 13.36 | 13.36 | 13.26 | 13.36 | 58,267 | +0.06(+0.45%) |
Jul 08, 2010 | 13.22 | 13.32 | 13.21 | 13.30 | 72,044 | +0.08(+0.61%) |
Jul 07, 2010 | 13.06 | 13.27 | 13.06 | 13.22 | 77,283 | +0.08(+0.61%) |
Jul 06, 2010 | 13.34 | 13.34 | 13.11 | 13.14 | 80,547 | -0.14(-1.05%) |
Jul 02, 2010 | 13.28 | 13.43 | 13.28 | 13.28 | 58,936 | -0.10(-0.75%) |