Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.38 | 15.38 | 15.21 | 15.30 | 9,706 | -0.10(-0.63%) |
Sep 29, 2010 | 15.30 | 15.46 | 15.21 | 15.39 | 16,512 | +0.10(+0.64%) |
Sep 28, 2010 | 15.26 | 15.32 | 15.21 | 15.30 | 13,123 | +0.13(+0.83%) |
Sep 27, 2010 | 15.14 | 15.20 | 15.14 | 15.17 | 4,011 | +0.03(+0.22%) |
Sep 24, 2010 | 15.09 | 15.23 | 15.05 | 15.14 | 13,398 | +0.00(+0.00%) |
Sep 23, 2010 | 14.97 | 15.14 | 14.81 | 15.14 | 8,949 | +0.03(+0.22%) |
Sep 22, 2010 | 15.14 | 15.14 | 15.07 | 15.10 | 8,156 | -0.04(-0.24%) |
Sep 21, 2010 | 15.20 | 15.23 | 15.03 | 15.14 | 9,846 | -0.03(-0.19%) |
Sep 20, 2010 | 15.14 | 15.22 | 15.10 | 15.17 | 36,750 | +0.04(+0.24%) |
Sep 17, 2010 | 15.13 | 15.20 | 15.04 | 15.13 | 6,141 | +0.24(+1.64%) |
Sep 15, 2010 | 14.66 | 15.04 | 14.66 | 14.89 | 100,857 | +0.25(+1.73%) |
Sep 14, 2010 | 14.46 | 14.64 | 14.42 | 14.64 | 16,835 | +0.30(+2.12%) |
Sep 13, 2010 | 14.31 | 14.40 | 14.31 | 14.33 | 2,507 | +0.02(+0.13%) |
Sep 10, 2010 | 14.29 | 14.40 | 14.15 | 14.31 | 4,442 | -0.07(-0.46%) |
Sep 09, 2010 | 14.47 | 14.48 | 14.27 | 14.38 | 7,144 | +0.01(+0.10%) |
Sep 08, 2010 | 14.31 | 14.38 | 14.16 | 14.37 | 7,050 | +0.05(+0.36%) |
Sep 07, 2010 | 14.31 | 14.31 | 14.15 | 14.31 | 3,692 | +0.00(+0.00%) |
Sep 03, 2010 | 14.29 | 14.32 | 14.16 | 14.31 | 8,600 | +0.03(+0.23%) |
Sep 02, 2010 | 14.24 | 14.44 | 14.15 | 14.28 | 29,462 | -0.05(-0.36%) |
Sep 01, 2010 | 14.23 | 14.51 | 14.15 | 14.33 | 10,660 | +0.05(+0.36%) |
Aug 31, 2010 | 14.30 | 14.55 | 13.43 | 14.28 | 12,836 | +0.22(+1.53%) |
Aug 30, 2010 | 14.31 | 14.48 | 14.05 | 14.07 | 25,733 | -0.39(-2.72%) |
Aug 27, 2010 | 14.46 | 14.47 | 14.06 | 14.46 | 10,393 | +0.22(+1.54%) |
Aug 26, 2010 | 14.34 | 14.39 | 14.24 | 14.24 | 19,086 | -0.20(-1.39%) |
Aug 25, 2010 | 14.71 | 14.80 | 14.32 | 14.44 | 21,769 | -0.41(-2.73%) |
Aug 24, 2010 | 14.73 | 14.89 | 14.70 | 14.85 | 14,205 | +0.06(+0.41%) |
Aug 23, 2010 | 14.89 | 15.05 | 14.76 | 14.78 | 11,070 | +0.04(+0.25%) |
Aug 20, 2010 | 15.01 | 15.01 | 14.75 | 14.75 | 3,974 | -0.27(-1.78%) |
Aug 19, 2010 | 14.96 | 15.01 | 14.78 | 15.01 | 3,604 | -0.02(-0.14%) |
Aug 18, 2010 | 14.93 | 15.03 | 14.61 | 15.03 | 17,305 | +0.11(+0.72%) |
Aug 17, 2010 | 14.90 | 15.05 | 14.65 | 14.93 | 14,889 | +0.03(+0.18%) |
Aug 16, 2010 | 14.81 | 14.90 | 14.65 | 14.90 | 18,634 | +0.12(+0.82%) |
Aug 13, 2010 | 14.78 | 14.88 | 14.42 | 14.78 | 14,596 | -0.08(-0.55%) |
Aug 12, 2010 | 15.16 | 15.16 | 13.92 | 14.86 | 37,465 | -0.22(-1.44%) |
Aug 11, 2010 | 15.19 | 15.19 | 15.06 | 15.08 | 11,996 | -0.14(-0.94%) |
Aug 10, 2010 | 14.98 | 15.22 | 14.84 | 15.22 | 14,251 | -0.12(-0.81%) |
Aug 09, 2010 | 15.29 | 15.42 | 15.06 | 15.35 | 7,374 | -0.01(-0.05%) |
Aug 06, 2010 | 15.35 | 15.47 | 15.15 | 15.35 | 7,460 | +0.13(+0.88%) |
Aug 05, 2010 | 15.22 | 15.22 | 15.22 | 15.22 | 610 | +0.06(+0.42%) |
Aug 04, 2010 | 15.22 | 15.38 | 14.96 | 15.15 | 8,706 | +0.10(+0.64%) |
Aug 03, 2010 | 15.19 | 15.39 | 14.90 | 15.06 | 21,659 | -0.26(-1.71%) |
Aug 02, 2010 | 15.20 | 15.39 | 14.77 | 15.32 | 16,028 | +0.28(+1.85%) |
Jul 30, 2010 | 15.04 | 15.04 | 14.71 | 15.04 | 11,657 | +0.03(+0.22%) |
Jul 29, 2010 | 14.89 | 15.01 | 14.79 | 15.01 | 8,217 | +0.19(+1.29%) |
Jul 28, 2010 | 14.93 | 14.93 | 14.73 | 14.82 | 5,498 | -0.08(-0.51%) |
Jul 27, 2010 | 14.89 | 14.89 | 14.69 | 14.89 | 15,480 | +0.01(+0.04%) |
Jul 26, 2010 | 14.58 | 14.89 | 14.58 | 14.89 | 24,204 | +0.17(+1.17%) |
Jul 23, 2010 | 14.58 | 14.87 | 14.58 | 14.71 | 11,193 | +0.11(+0.78%) |
Jul 22, 2010 | 14.89 | 14.93 | 14.55 | 14.60 | 32,052 | -0.03(-0.22%) |
Jul 21, 2010 | 14.85 | 14.85 | 14.63 | 14.63 | 3,382 | -0.21(-1.38%) |
Jul 20, 2010 | 14.47 | 14.89 | 14.36 | 14.84 | 14,038 | +0.35(+2.43%) |
Jul 19, 2010 | 14.62 | 14.93 | 14.49 | 14.49 | 6,027 | -0.13(-0.91%) |
Jul 16, 2010 | 14.62 | 14.93 | 14.62 | 14.62 | 4,828 | -0.01(-0.09%) |
Jul 15, 2010 | 14.80 | 14.88 | 14.63 | 14.63 | 14,837 | -0.28(-1.85%) |
Jul 14, 2010 | 14.91 | 14.91 | 14.75 | 14.91 | 12,608 | +0.16(+1.10%) |
Jul 13, 2010 | 14.71 | 14.80 | 14.71 | 14.75 | 12,838 | +0.10(+0.69%) |
Jul 12, 2010 | 14.48 | 14.65 | 14.21 | 14.65 | 14,985 | -0.05(-0.35%) |
Jul 09, 2010 | 14.70 | 14.71 | 14.18 | 14.70 | 25,400 | +0.45(+3.17%) |
Jul 08, 2010 | 14.11 | 14.47 | 14.11 | 14.25 | 27,199 | -0.02(-0.11%) |
Jul 07, 2010 | 14.34 | 14.34 | 14.11 | 14.26 | 7,546 | +0.00(+0.02%) |
Jul 06, 2010 | 14.66 | 14.66 | 14.06 | 14.26 | 51,957 | -0.18(-1.24%) |
Jul 02, 2010 | 14.44 | 14.47 | 14.16 | 14.44 | 12,906 | +0.13(+0.94%) |