Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.60 | 16.69 | 16.11 | 16.30 | 164,849 | -0.21(-1.27%) |
Sep 29, 2010 | 16.64 | 16.81 | 16.41 | 16.51 | 149,944 | -0.24(-1.43%) |
Sep 28, 2010 | 16.78 | 17.00 | 16.30 | 16.75 | 128,015 | +0.06(+0.36%) |
Sep 27, 2010 | 16.91 | 16.95 | 16.58 | 16.69 | 131,833 | -0.23(-1.36%) |
Sep 24, 2010 | 16.17 | 16.99 | 15.98 | 16.92 | 263,837 | +1.01(+6.35%) |
Sep 23, 2010 | 16.02 | 16.41 | 15.90 | 15.91 | 102,773 | -0.27(-1.67%) |
Sep 22, 2010 | 16.89 | 17.12 | 16.02 | 16.18 | 157,257 | -0.68(-4.03%) |
Sep 21, 2010 | 16.68 | 17.42 | 16.68 | 16.86 | 498,457 | +0.21(+1.26%) |
Sep 20, 2010 | 16.33 | 16.86 | 16.20 | 16.65 | 194,986 | +0.31(+1.90%) |
Sep 17, 2010 | 15.71 | 16.42 | 15.57 | 16.34 | 608,500 | +1.13(+7.43%) |
Sep 15, 2010 | 15.00 | 15.29 | 14.97 | 15.21 | 71,260 | +0.17(+1.13%) |
Sep 14, 2010 | 15.08 | 15.31 | 14.81 | 15.04 | 118,160 | -0.04(-0.27%) |
Sep 13, 2010 | 15.00 | 15.17 | 14.87 | 15.08 | 139,802 | +0.24(+1.62%) |
Sep 10, 2010 | 14.50 | 14.85 | 14.40 | 14.84 | 182,535 | +0.34(+2.34%) |
Sep 09, 2010 | 15.38 | 15.38 | 14.41 | 14.50 | 331,161 | -0.72(-4.73%) |
Sep 08, 2010 | 15.07 | 16.36 | 14.78 | 15.22 | 725,112 | -1.02(-6.28%) |
Sep 07, 2010 | 16.46 | 16.65 | 16.13 | 16.24 | 156,417 | -0.24(-1.46%) |
Sep 03, 2010 | 16.05 | 16.55 | 15.73 | 16.48 | 235,594 | +0.61(+3.84%) |
Sep 02, 2010 | 15.55 | 15.90 | 15.55 | 15.87 | 98,964 | +0.27(+1.73%) |
Sep 01, 2010 | 15.21 | 15.63 | 14.89 | 15.60 | 202,484 | +0.70(+4.70%) |
Aug 31, 2010 | 14.79 | 15.10 | 14.67 | 14.90 | 64,778 | +0.11(+0.74%) |
Aug 30, 2010 | 15.13 | 15.15 | 14.78 | 14.79 | 63,656 | -0.36(-2.38%) |
Aug 27, 2010 | 14.80 | 15.19 | 14.74 | 15.15 | 116,453 | +0.50(+3.41%) |
Aug 26, 2010 | 15.03 | 15.29 | 14.60 | 14.65 | 109,978 | -0.28(-1.88%) |
Aug 25, 2010 | 14.32 | 15.03 | 14.28 | 14.93 | 229,442 | +0.51(+3.54%) |
Aug 24, 2010 | 14.26 | 14.50 | 14.03 | 14.42 | 172,979 | -0.08(-0.55%) |
Aug 23, 2010 | 15.00 | 15.23 | 14.44 | 14.50 | 91,530 | -0.44(-2.95%) |
Aug 20, 2010 | 14.83 | 15.03 | 14.60 | 14.94 | 171,593 | -0.02(-0.13%) |
Aug 19, 2010 | 15.33 | 15.47 | 14.72 | 14.96 | 222,391 | -0.49(-3.17%) |
Aug 18, 2010 | 15.79 | 15.92 | 15.39 | 15.45 | 175,868 | -0.29(-1.84%) |
Aug 17, 2010 | 16.00 | 17.39 | 15.68 | 15.74 | 1,007,490 | +0.11(+0.70%) |
Aug 16, 2010 | 14.87 | 15.68 | 14.79 | 15.63 | 279,854 | +0.64(+4.27%) |
Aug 13, 2010 | 14.90 | 15.19 | 14.59 | 14.99 | 73,463 | +0.00(+0.00%) |
Aug 12, 2010 | 14.81 | 15.21 | 14.59 | 14.99 | 254,545 | -0.06(-0.40%) |
Aug 11, 2010 | 15.30 | 15.38 | 15.02 | 15.05 | 204,948 | -0.60(-3.83%) |
Aug 10, 2010 | 15.46 | 15.74 | 15.12 | 15.65 | 166,333 | -0.03(-0.19%) |
Aug 09, 2010 | 15.66 | 15.83 | 15.40 | 15.68 | 318,054 | +0.04(+0.26%) |
Aug 06, 2010 | 15.23 | 15.84 | 15.15 | 15.64 | 169,379 | +0.05(+0.32%) |
Aug 05, 2010 | 14.26 | 15.84 | 14.13 | 15.59 | 551,144 | +1.21(+8.41%) |
Aug 04, 2010 | 14.35 | 14.50 | 14.15 | 14.38 | 46,830 | +0.10(+0.70%) |
Aug 03, 2010 | 14.36 | 14.62 | 14.00 | 14.28 | 53,923 | -0.08(-0.56%) |
Aug 02, 2010 | 14.51 | 14.68 | 14.19 | 14.36 | 60,570 | +0.09(+0.63%) |
Jul 30, 2010 | 13.93 | 14.34 | 13.93 | 14.27 | 68,649 | +0.14(+0.99%) |
Jul 29, 2010 | 13.95 | 14.31 | 13.72 | 14.13 | 105,429 | +0.26(+1.87%) |
Jul 28, 2010 | 14.03 | 14.37 | 13.71 | 13.87 | 65,403 | -0.21(-1.49%) |
Jul 27, 2010 | 14.66 | 14.70 | 13.98 | 14.08 | 81,051 | +0.02(+0.14%) |
Jul 26, 2010 | 14.00 | 14.25 | 13.87 | 14.06 | 110,317 | +0.14(+1.01%) |
Jul 23, 2010 | 13.44 | 14.01 | 13.43 | 13.92 | 86,361 | +0.38(+2.81%) |
Jul 22, 2010 | 13.18 | 13.61 | 13.07 | 13.54 | 98,755 | +0.58(+4.48%) |
Jul 21, 2010 | 13.19 | 13.33 | 12.86 | 12.96 | 101,430 | -0.16(-1.22%) |
Jul 20, 2010 | 12.69 | 13.13 | 12.48 | 13.12 | 124,466 | +0.25(+1.94%) |
Jul 19, 2010 | 12.93 | 13.17 | 12.65 | 12.87 | 82,397 | -0.10(-0.77%) |
Jul 16, 2010 | 13.44 | 13.62 | 12.94 | 12.97 | 102,386 | -0.61(-4.49%) |
Jul 15, 2010 | 13.87 | 13.99 | 13.49 | 13.58 | 95,920 | -0.30(-2.16%) |
Jul 14, 2010 | 13.94 | 13.99 | 13.77 | 13.88 | 72,083 | -0.15(-1.07%) |
Jul 13, 2010 | 13.61 | 14.05 | 13.45 | 14.03 | 119,075 | +0.64(+4.78%) |
Jul 12, 2010 | 13.62 | 13.72 | 13.38 | 13.39 | 65,097 | -0.28(-2.05%) |
Jul 09, 2010 | 13.48 | 13.74 | 13.37 | 13.67 | 68,775 | +0.20(+1.48%) |
Jul 08, 2010 | 13.14 | 13.50 | 13.07 | 13.47 | 98,460 | +0.49(+3.78%) |
Jul 07, 2010 | 12.35 | 13.02 | 12.27 | 12.98 | 135,276 | +0.61(+4.93%) |
Jul 06, 2010 | 12.64 | 12.95 | 12.19 | 12.37 | 116,951 | -0.06(-0.48%) |
Jul 02, 2010 | 12.65 | 12.73 | 12.17 | 12.43 | 141,497 | -0.17(-1.35%) |