Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.18 | 15.18 | 14.88 | 14.91 | 11,263 | -0.14(-0.91%) |
Sep 29, 2010 | 15.10 | 15.10 | 15.05 | 15.05 | 2,162 | -0.13(-0.87%) |
Sep 28, 2010 | 15.03 | 15.18 | 15.03 | 15.18 | 3,293 | +0.02(+0.13%) |
Sep 27, 2010 | 15.16 | 15.24 | 15.15 | 15.16 | 4,442 | -0.14(-0.91%) |
Sep 24, 2010 | 15.18 | 15.30 | 15.18 | 15.30 | 7,116 | +0.57(+3.86%) |
Sep 23, 2010 | 14.76 | 14.90 | 14.73 | 14.73 | 25,455 | -0.31(-2.05%) |
Sep 22, 2010 | 15.10 | 15.14 | 14.99 | 15.04 | 18,898 | -0.11(-0.75%) |
Sep 21, 2010 | 15.19 | 15.21 | 14.98 | 15.15 | 84,531 | +0.07(+0.44%) |
Sep 20, 2010 | 14.88 | 15.08 | 14.85 | 15.08 | 81,500 | +0.19(+1.31%) |
Sep 17, 2010 | 15.02 | 15.02 | 14.82 | 14.89 | 7,834 | -0.26(-1.73%) |
Sep 15, 2010 | 15.12 | 15.16 | 15.10 | 15.15 | 3,278 | -0.04(-0.27%) |
Sep 14, 2010 | 15.08 | 15.24 | 14.95 | 15.19 | 30,762 | +0.15(+0.98%) |
Sep 13, 2010 | 14.94 | 15.06 | 14.94 | 15.04 | 93,780 | +0.42(+2.85%) |
Sep 10, 2010 | 14.61 | 14.66 | 14.61 | 14.63 | 24,782 | +0.05(+0.36%) |
Sep 09, 2010 | 14.69 | 14.69 | 14.51 | 14.57 | 13,148 | +0.23(+1.59%) |
Sep 08, 2010 | 14.27 | 14.51 | 14.27 | 14.35 | 30,537 | +0.01(+0.05%) |
Sep 07, 2010 | 14.47 | 14.47 | 14.29 | 14.34 | 46,211 | -0.36(-2.42%) |
Sep 03, 2010 | 14.68 | 14.76 | 14.64 | 14.70 | 230,287 | +0.16(+1.11%) |
Sep 02, 2010 | 14.45 | 14.53 | 14.41 | 14.53 | 179,842 | +0.14(+0.96%) |
Sep 01, 2010 | 14.13 | 14.41 | 14.13 | 14.40 | 34,129 | +0.63(+4.60%) |
Aug 31, 2010 | 13.60 | 13.87 | 13.51 | 13.76 | 451,122 | +0.11(+0.79%) |
Aug 30, 2010 | 13.76 | 13.76 | 13.65 | 13.65 | 2,618 | -0.28(-1.97%) |
Aug 27, 2010 | 13.73 | 13.94 | 13.73 | 13.93 | 3,549 | +0.23(+1.72%) |
Aug 26, 2010 | 13.80 | 13.88 | 13.70 | 13.70 | 227,314 | +0.13(+0.92%) |
Aug 25, 2010 | 13.55 | 13.57 | 13.52 | 13.57 | 2,283 | -0.19(-1.37%) |
Aug 24, 2010 | 13.73 | 13.76 | 13.63 | 13.76 | 164,509 | -0.23(-1.66%) |
Aug 23, 2010 | 14.06 | 14.20 | 13.99 | 13.99 | 2,202 | -0.01(-0.10%) |
Aug 20, 2010 | 13.98 | 14.01 | 13.88 | 14.00 | 17,281 | -0.22(-1.56%) |
Aug 19, 2010 | 14.57 | 14.57 | 14.11 | 14.23 | 15,066 | -0.40(-2.71%) |
Aug 18, 2010 | 14.57 | 14.62 | 14.49 | 14.62 | 10,105 | +0.03(+0.19%) |
Aug 17, 2010 | 14.56 | 14.65 | 14.56 | 14.59 | 12,494 | +0.33(+2.34%) |
Aug 16, 2010 | 14.23 | 14.36 | 14.23 | 14.26 | 25,649 | -0.04(-0.28%) |
Aug 13, 2010 | 14.35 | 14.44 | 14.29 | 14.30 | 2,134 | -0.08(-0.56%) |
Aug 12, 2010 | 14.28 | 14.41 | 14.28 | 14.38 | 7,719 | -0.11(-0.79%) |
Aug 11, 2010 | 14.81 | 14.81 | 14.49 | 14.49 | 24,142 | -0.89(-5.80%) |
Aug 10, 2010 | 15.25 | 15.43 | 15.10 | 15.39 | 15,102 | -0.11(-0.70%) |
Aug 09, 2010 | 15.54 | 15.57 | 15.50 | 15.50 | 21,041 | +0.04(+0.23%) |
Aug 06, 2010 | 15.40 | 15.55 | 15.37 | 15.46 | 28,397 | -0.09(-0.60%) |
Aug 05, 2010 | 15.47 | 15.55 | 15.41 | 15.55 | 22,835 | +0.01(+0.09%) |
Aug 04, 2010 | 15.55 | 15.57 | 15.43 | 15.54 | 33,817 | -0.09(-0.60%) |
Aug 03, 2010 | 15.57 | 15.73 | 15.56 | 15.63 | 191,979 | +0.01(+0.04%) |
Aug 02, 2010 | 15.35 | 15.63 | 15.35 | 15.63 | 37,254 | +0.80(+5.38%) |
Jul 30, 2010 | 14.76 | 14.83 | 14.76 | 14.83 | 1,639 | -0.15(-1.03%) |
Jul 29, 2010 | 14.89 | 14.98 | 14.89 | 14.98 | 482 | +0.08(+0.54%) |
Jul 28, 2010 | 15.06 | 15.06 | 14.90 | 14.90 | 13,928 | -0.09(-0.58%) |
Jul 27, 2010 | 15.09 | 15.09 | 14.82 | 14.99 | 12,770 | +0.56(+3.91%) |
Jul 26, 2010 | 14.22 | 14.43 | 14.22 | 14.43 | 11,624 | +0.19(+1.32%) |
Jul 23, 2010 | 13.90 | 15.36 | 13.90 | 14.24 | 31,746 | +0.15(+1.05%) |
Jul 22, 2010 | 13.93 | 14.09 | 13.93 | 14.09 | 34,202 | +0.63(+4.69%) |
Jul 21, 2010 | 13.78 | 13.78 | 13.39 | 13.46 | 96,765 | -0.26(-1.91%) |
Jul 20, 2010 | 13.33 | 13.72 | 13.33 | 13.72 | 146,645 | +0.17(+1.24%) |
Jul 19, 2010 | 13.55 | 13.55 | 13.55 | 13.55 | 149,402 | +0.04(+0.30%) |
Jul 16, 2010 | 13.81 | 13.81 | 13.51 | 13.51 | 5,573 | -0.49(-3.50%) |
Jul 15, 2010 | 13.94 | 14.00 | 13.86 | 14.00 | 1,590 | -0.04(-0.29%) |
Jul 14, 2010 | 13.91 | 14.04 | 13.86 | 14.04 | 27,470 | -0.03(-0.24%) |
Jul 13, 2010 | 13.96 | 14.08 | 13.94 | 14.08 | 13,487 | +0.44(+3.25%) |
Jul 12, 2010 | 13.59 | 13.67 | 13.54 | 13.63 | 251,568 | -0.07(-0.54%) |
Jul 09, 2010 | 13.66 | 13.71 | 13.66 | 13.71 | 653,532 | +0.11(+0.79%) |
Jul 08, 2010 | 13.62 | 13.68 | 13.26 | 13.60 | 10,730 | +0.90(+7.08%) |
Jul 06, 2010 | 12.81 | 12.70 | 12.70 | 12.70 | 9,239 | +0.21(+1.72%) |
Jul 02, 2010 | 12.49 | 12.49 | 12.47 | 12.49 | 834 | +0.07(+0.55%) |