Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.34 | 15.59 | 15.04 | 15.36 | 146,708 | +0.14(+0.92%) |
Sep 29, 2010 | 15.10 | 15.33 | 14.86 | 15.22 | 79,627 | +0.03(+0.20%) |
Sep 28, 2010 | 14.99 | 15.20 | 14.52 | 15.19 | 91,730 | +0.29(+1.95%) |
Sep 27, 2010 | 15.14 | 15.14 | 14.80 | 14.90 | 79,275 | -0.19(-1.26%) |
Sep 24, 2010 | 14.84 | 15.12 | 14.68 | 15.09 | 149,840 | +0.49(+3.36%) |
Sep 23, 2010 | 14.50 | 14.75 | 14.50 | 14.60 | 169,560 | +0.01(+0.07%) |
Sep 22, 2010 | 15.06 | 15.24 | 14.57 | 14.59 | 112,340 | -0.52(-3.44%) |
Sep 21, 2010 | 15.25 | 15.50 | 15.02 | 15.11 | 79,914 | -0.20(-1.31%) |
Sep 20, 2010 | 14.89 | 15.37 | 14.70 | 15.31 | 170,360 | +0.42(+2.82%) |
Sep 17, 2010 | 14.94 | 15.04 | 14.68 | 14.89 | 131,358 | -0.08(-0.53%) |
Sep 15, 2010 | 14.89 | 15.00 | 14.70 | 14.97 | 46,320 | +0.04(+0.27%) |
Sep 14, 2010 | 14.85 | 15.00 | 14.82 | 14.93 | 62,396 | +0.01(+0.07%) |
Sep 13, 2010 | 14.83 | 14.99 | 14.75 | 14.92 | 98,204 | +0.26(+1.77%) |
Sep 10, 2010 | 14.87 | 14.88 | 14.59 | 14.66 | 66,896 | -0.13(-0.88%) |
Sep 09, 2010 | 14.88 | 14.88 | 14.64 | 14.79 | 64,660 | +0.06(+0.41%) |
Sep 08, 2010 | 14.55 | 14.77 | 14.51 | 14.73 | 47,181 | +0.18(+1.24%) |
Sep 07, 2010 | 14.64 | 14.75 | 14.50 | 14.55 | 56,958 | -0.12(-0.82%) |
Sep 03, 2010 | 14.76 | 14.80 | 14.51 | 14.67 | 103,433 | +0.06(+0.41%) |
Sep 02, 2010 | 14.50 | 14.71 | 14.47 | 14.61 | 61,143 | +0.03(+0.21%) |
Sep 01, 2010 | 14.25 | 14.82 | 14.25 | 14.58 | 132,439 | +0.57(+4.07%) |
Aug 31, 2010 | 14.19 | 14.40 | 13.90 | 14.01 | 224,571 | -0.23(-1.62%) |
Aug 30, 2010 | 14.91 | 14.91 | 14.19 | 14.24 | 109,886 | -0.77(-5.13%) |
Aug 27, 2010 | 14.69 | 15.08 | 14.08 | 15.01 | 155,513 | +0.51(+3.52%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.28 | 14.50 | 85,729 | -0.06(-0.41%) |
Aug 25, 2010 | 13.90 | 14.57 | 13.90 | 14.56 | 108,150 | +0.61(+4.37%) |
Aug 24, 2010 | 13.80 | 14.12 | 13.43 | 13.95 | 97,344 | +0.02(+0.14%) |
Aug 23, 2010 | 14.32 | 14.38 | 13.92 | 13.93 | 64,105 | -0.34(-2.38%) |
Aug 20, 2010 | 14.06 | 14.33 | 14.00 | 14.27 | 106,391 | +0.12(+0.85%) |
Aug 19, 2010 | 14.73 | 14.83 | 13.92 | 14.15 | 143,333 | -0.68(-4.59%) |
Aug 18, 2010 | 14.57 | 15.05 | 14.31 | 14.83 | 186,602 | +0.20(+1.37%) |
Aug 17, 2010 | 14.37 | 14.78 | 14.13 | 14.63 | 158,209 | +0.40(+2.81%) |
Aug 16, 2010 | 14.29 | 14.50 | 14.06 | 14.23 | 169,973 | -0.17(-1.18%) |
Aug 13, 2010 | 13.44 | 14.79 | 13.44 | 14.40 | 268,560 | +0.91(+6.75%) |
Aug 12, 2010 | 13.37 | 13.61 | 13.18 | 13.49 | 144,038 | -0.12(-0.88%) |
Aug 11, 2010 | 13.93 | 14.11 | 13.51 | 13.61 | 120,744 | -0.61(-4.29%) |
Aug 10, 2010 | 14.41 | 14.58 | 14.20 | 14.22 | 119,104 | -0.38(-2.60%) |
Aug 09, 2010 | 14.60 | 14.73 | 14.33 | 14.60 | 98,662 | +0.13(+0.90%) |
Aug 06, 2010 | 14.13 | 14.48 | 13.77 | 14.47 | 100,990 | +0.23(+1.62%) |
Aug 05, 2010 | 14.69 | 14.69 | 14.21 | 14.24 | 68,168 | -0.58(-3.91%) |
Aug 04, 2010 | 14.44 | 14.84 | 14.42 | 14.82 | 99,997 | +0.44(+3.06%) |
Aug 03, 2010 | 14.60 | 14.88 | 14.33 | 14.38 | 63,046 | -0.29(-1.98%) |
Aug 02, 2010 | 14.99 | 14.99 | 14.27 | 14.67 | 101,550 | +0.50(+3.53%) |
Jul 30, 2010 | 14.41 | 14.61 | 14.10 | 14.17 | 479,425 | -0.38(-2.61%) |
Jul 29, 2010 | 14.86 | 15.00 | 14.44 | 14.55 | 207,961 | -0.12(-0.82%) |
Jul 28, 2010 | 14.70 | 14.82 | 14.56 | 14.67 | 159,828 | -0.09(-0.61%) |
Jul 27, 2010 | 14.79 | 14.97 | 14.47 | 14.76 | 159,264 | +0.07(+0.48%) |
Jul 26, 2010 | 14.37 | 14.71 | 14.16 | 14.69 | 114,527 | +0.38(+2.66%) |
Jul 23, 2010 | 13.64 | 14.35 | 13.64 | 14.31 | 143,532 | +0.57(+4.15%) |
Jul 22, 2010 | 13.40 | 13.77 | 13.32 | 13.74 | 184,164 | +0.55(+4.17%) |
Jul 21, 2010 | 13.73 | 13.75 | 13.18 | 13.19 | 66,672 | -0.42(-3.09%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.05 | 13.61 | 81,668 | +0.35(+2.64%) |
Jul 19, 2010 | 13.12 | 13.28 | 12.91 | 13.26 | 154,972 | +0.14(+1.07%) |
Jul 16, 2010 | 13.01 | 13.24 | 12.72 | 13.12 | 173,589 | -0.01(-0.08%) |
Jul 15, 2010 | 13.46 | 13.46 | 12.95 | 13.13 | 75,887 | -0.34(-2.52%) |
Jul 14, 2010 | 13.75 | 13.75 | 13.35 | 13.47 | 81,998 | -0.37(-2.67%) |
Jul 13, 2010 | 13.31 | 13.88 | 13.31 | 13.84 | 119,412 | +0.73(+5.57%) |
Jul 12, 2010 | 13.38 | 13.53 | 13.04 | 13.11 | 37,744 | -0.35(-2.60%) |
Jul 09, 2010 | 13.13 | 13.61 | 13.11 | 13.46 | 49,275 | +0.27(+2.05%) |
Jul 08, 2010 | 13.32 | 13.42 | 12.95 | 13.19 | 147,232 | +0.02(+0.15%) |
Jul 07, 2010 | 12.91 | 13.43 | 12.65 | 13.17 | 161,918 | +0.34(+2.65%) |
Jul 06, 2010 | 13.22 | 13.42 | 12.68 | 12.83 | 121,272 | -0.21(-1.61%) |
Jul 02, 2010 | 13.19 | 13.19 | 12.94 | 13.04 | 92,163 | -0.06(-0.46%) |