Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.96 | 15.96 | 15.78 | 15.80 | 497,589 | -0.01(-0.03%) |
Sep 29, 2010 | 15.87 | 15.87 | 15.78 | 15.81 | 56,547 | -0.02(-0.13%) |
Sep 28, 2010 | 15.75 | 15.83 | 15.63 | 15.83 | 610,262 | +0.16(+0.99%) |
Sep 27, 2010 | 15.67 | 15.75 | 15.67 | 15.67 | 47,349 | -0.05(-0.33%) |
Sep 24, 2010 | 15.59 | 15.73 | 15.59 | 15.72 | 45,064 | +0.37(+2.41%) |
Sep 23, 2010 | 15.36 | 15.49 | 15.29 | 15.35 | 1,081,910 | -0.14(-0.92%) |
Sep 22, 2010 | 15.54 | 15.55 | 15.43 | 15.50 | 18,289 | +0.06(+0.40%) |
Sep 21, 2010 | 15.44 | 15.52 | 15.34 | 15.43 | 37,803 | +0.00(+0.00%) |
Sep 20, 2010 | 15.28 | 15.43 | 15.20 | 15.43 | 34,629 | +0.33(+2.21%) |
Sep 17, 2010 | 15.12 | 15.18 | 15.05 | 15.10 | 59,397 | -0.16(-1.04%) |
Sep 15, 2010 | 15.18 | 15.26 | 15.14 | 15.26 | 29,419 | +0.01(+0.03%) |
Sep 14, 2010 | 15.02 | 15.27 | 15.02 | 15.25 | 40,902 | +0.09(+0.58%) |
Sep 13, 2010 | 15.16 | 15.17 | 15.08 | 15.17 | 39,995 | +0.22(+1.48%) |
Sep 10, 2010 | 14.90 | 14.96 | 14.90 | 14.95 | 23,262 | +0.00(+0.00%) |
Sep 09, 2010 | 15.05 | 15.05 | 14.88 | 14.95 | 45,488 | +0.07(+0.50%) |
Sep 08, 2010 | 14.89 | 14.95 | 14.83 | 14.87 | 75,045 | +0.09(+0.64%) |
Sep 07, 2010 | 14.81 | 14.84 | 14.76 | 14.78 | 180,519 | -0.03(-0.21%) |
Sep 03, 2010 | 14.75 | 14.85 | 14.75 | 14.81 | 40,673 | +0.12(+0.84%) |
Sep 02, 2010 | 14.64 | 14.68 | 14.57 | 14.68 | 24,131 | +0.06(+0.39%) |
Sep 01, 2010 | 14.39 | 14.63 | 14.39 | 14.63 | 91,823 | +0.47(+3.34%) |
Aug 31, 2010 | 14.26 | 14.31 | 14.14 | 14.15 | 807,607 | -0.02(-0.11%) |
Aug 30, 2010 | 14.36 | 14.36 | 14.16 | 14.17 | 37,918 | -0.20(-1.39%) |
Aug 27, 2010 | 14.18 | 14.37 | 14.11 | 14.37 | 44,639 | +0.26(+1.86%) |
Aug 26, 2010 | 14.20 | 14.24 | 14.07 | 14.11 | 38,184 | -0.03(-0.18%) |
Aug 25, 2010 | 13.96 | 14.18 | 13.96 | 14.13 | 25,435 | +0.07(+0.51%) |
Aug 24, 2010 | 14.04 | 14.10 | 13.96 | 14.06 | 43,963 | -0.06(-0.44%) |
Aug 23, 2010 | 14.21 | 14.29 | 14.12 | 14.12 | 79,747 | -0.08(-0.58%) |
Aug 20, 2010 | 14.22 | 14.22 | 14.12 | 14.21 | 66,515 | -0.09(-0.65%) |
Aug 19, 2010 | 14.38 | 14.44 | 14.22 | 14.30 | 44,498 | -0.10(-0.68%) |
Aug 18, 2010 | 14.49 | 14.49 | 14.33 | 14.40 | 41,769 | +0.08(+0.57%) |
Aug 17, 2010 | 14.29 | 14.44 | 14.29 | 14.31 | 16,058 | +0.17(+1.20%) |
Aug 16, 2010 | 13.94 | 14.18 | 13.94 | 14.14 | 50,511 | +0.09(+0.62%) |
Aug 13, 2010 | 14.05 | 14.15 | 14.05 | 14.06 | 44,828 | -0.03(-0.22%) |
Aug 12, 2010 | 13.94 | 14.13 | 13.94 | 14.09 | 55,521 | -0.06(-0.40%) |
Aug 11, 2010 | 14.31 | 14.31 | 14.12 | 14.14 | 190,959 | -0.36(-2.51%) |
Aug 10, 2010 | 14.40 | 14.61 | 14.40 | 14.51 | 38,128 | -0.14(-0.95%) |
Aug 09, 2010 | 14.64 | 14.68 | 14.61 | 14.65 | 30,017 | +0.01(+0.07%) |
Aug 06, 2010 | 14.50 | 14.65 | 14.49 | 14.64 | 31,086 | +0.02(+0.11%) |
Aug 05, 2010 | 14.65 | 14.65 | 14.52 | 14.62 | 48,198 | -0.03(-0.21%) |
Aug 04, 2010 | 14.73 | 14.73 | 14.59 | 14.65 | 154,437 | +0.00(+0.00%) |
Aug 03, 2010 | 14.70 | 14.71 | 14.58 | 14.65 | 193,285 | -0.08(-0.56%) |
Aug 02, 2010 | 14.54 | 14.76 | 14.49 | 14.74 | 188,412 | +0.56(+3.99%) |
Jul 30, 2010 | 14.18 | 14.35 | 14.15 | 14.17 | 378,625 | -0.18(-1.25%) |
Jul 29, 2010 | 14.41 | 14.45 | 14.25 | 14.35 | 72,008 | +0.06(+0.45%) |
Jul 28, 2010 | 14.33 | 14.34 | 14.26 | 14.29 | 45,840 | -0.11(-0.77%) |
Jul 27, 2010 | 14.47 | 14.47 | 14.30 | 14.40 | 44,561 | +0.07(+0.50%) |
Jul 26, 2010 | 14.24 | 14.32 | 14.24 | 14.32 | 32,446 | +0.13(+0.95%) |
Jul 23, 2010 | 14.05 | 14.22 | 14.05 | 14.19 | 31,557 | +0.16(+1.13%) |
Jul 22, 2010 | 13.91 | 14.08 | 13.91 | 14.03 | 60,273 | +0.36(+2.67%) |
Jul 21, 2010 | 13.87 | 13.87 | 13.63 | 13.67 | 53,525 | -0.18(-1.30%) |
Jul 20, 2010 | 13.54 | 13.86 | 13.54 | 13.85 | 60,721 | +0.22(+1.64%) |
Jul 19, 2010 | 13.57 | 13.66 | 13.52 | 13.62 | 48,112 | +0.18(+1.32%) |
Jul 16, 2010 | 13.74 | 13.74 | 13.43 | 13.45 | 64,045 | -0.26(-1.91%) |
Jul 15, 2010 | 13.83 | 13.83 | 13.65 | 13.71 | 135,556 | -0.07(-0.48%) |
Jul 14, 2010 | 13.81 | 13.84 | 13.76 | 13.78 | 41,555 | -0.03(-0.22%) |
Jul 13, 2010 | 13.79 | 13.82 | 13.70 | 13.81 | 63,969 | +0.20(+1.43%) |
Jul 12, 2010 | 13.63 | 13.67 | 13.59 | 13.61 | 79,153 | -0.04(-0.32%) |
Jul 09, 2010 | 13.56 | 13.66 | 13.56 | 13.65 | 43,132 | +0.10(+0.71%) |
Jul 08, 2010 | 13.60 | 13.60 | 13.47 | 13.56 | 154,590 | +0.01(+0.08%) |
Jul 07, 2010 | 13.30 | 13.55 | 13.30 | 13.55 | 112,864 | +0.39(+2.97%) |
Jul 06, 2010 | 13.20 | 13.37 | 13.15 | 13.16 | 27,003 | +0.17(+1.33%) |
Jul 02, 2010 | 13.09 | 13.13 | 12.93 | 12.99 | 78,608 | -0.01(-0.05%) |