Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.20 | 13.39 | 13.12 | 13.19 | 12,628 | +0.04(+0.30%) |
Sep 29, 2010 | 13.23 | 13.29 | 13.14 | 13.15 | 18,204 | -0.12(-0.88%) |
Sep 28, 2010 | 13.32 | 13.39 | 13.21 | 13.27 | 2,485 | -0.09(-0.66%) |
Sep 27, 2010 | 13.19 | 13.46 | 13.14 | 13.36 | 837,666 | +0.13(+0.97%) |
Sep 24, 2010 | 13.36 | 13.43 | 13.05 | 13.23 | 1,426,084 | -0.04(-0.31%) |
Sep 23, 2010 | 13.35 | 13.43 | 13.20 | 13.27 | 7,517 | -0.14(-1.05%) |
Sep 22, 2010 | 13.46 | 13.59 | 13.39 | 13.41 | 681,204 | -0.05(-0.39%) |
Sep 21, 2010 | 13.51 | 13.61 | 13.46 | 13.46 | 5,120 | -0.08(-0.60%) |
Sep 20, 2010 | 13.51 | 13.65 | 13.48 | 13.54 | 837,020 | +0.01(+0.09%) |
Sep 17, 2010 | 13.53 | 13.60 | 13.46 | 13.53 | 590,509 | -0.06(-0.43%) |
Sep 15, 2010 | 13.49 | 13.61 | 13.46 | 13.59 | 196 | +0.07(+0.52%) |
Sep 14, 2010 | 13.52 | 13.64 | 13.47 | 13.52 | 3,464 | -0.04(-0.26%) |
Sep 13, 2010 | 13.65 | 13.78 | 13.56 | 13.56 | 724,956 | +0.04(+0.30%) |
Sep 10, 2010 | 13.66 | 13.66 | 13.47 | 13.52 | 686,783 | -0.08(-0.60%) |
Sep 09, 2010 | 13.90 | 13.93 | 13.56 | 13.60 | 1,293,774 | -0.23(-1.65%) |
Sep 08, 2010 | 14.04 | 14.04 | 13.82 | 13.83 | 7,754 | -0.23(-1.67%) |
Sep 07, 2010 | 14.08 | 14.18 | 14.00 | 14.06 | 1,259 | -0.09(-0.62%) |
Sep 03, 2010 | 14.30 | 14.34 | 14.06 | 14.15 | 729,169 | -0.09(-0.66%) |
Sep 02, 2010 | 14.33 | 14.33 | 14.17 | 14.24 | 1,279 | -0.09(-0.61%) |
Sep 01, 2010 | 14.19 | 14.33 | 14.14 | 14.33 | 672,673 | +0.29(+2.04%) |
Aug 31, 2010 | 14.00 | 14.11 | 13.72 | 14.04 | 39,402 | +0.10(+0.71%) |
Aug 30, 2010 | 14.05 | 14.11 | 13.91 | 13.94 | 755,487 | -0.11(-0.79%) |
Aug 27, 2010 | 14.05 | 14.09 | 13.71 | 14.05 | 623,462 | +0.25(+1.82%) |
Aug 26, 2010 | 13.89 | 14.00 | 13.80 | 13.80 | 8,632 | -0.05(-0.38%) |
Aug 25, 2010 | 13.80 | 13.88 | 13.61 | 13.85 | 3,514 | +0.00(+0.00%) |
Aug 24, 2010 | 13.77 | 13.98 | 13.73 | 13.85 | 21,020 | -0.05(-0.38%) |
Aug 23, 2010 | 14.02 | 14.17 | 13.90 | 13.91 | 473,029 | -0.09(-0.67%) |
Aug 20, 2010 | 13.96 | 14.04 | 13.81 | 14.00 | 604,465 | +0.02(+0.13%) |
Aug 19, 2010 | 14.17 | 14.18 | 13.89 | 13.98 | 7,335 | -0.22(-1.57%) |
Aug 18, 2010 | 14.27 | 14.30 | 14.10 | 14.21 | 5,666 | -0.06(-0.45%) |
Aug 17, 2010 | 14.10 | 14.32 | 13.91 | 14.27 | 17,603 | +0.29(+2.11%) |
Aug 16, 2010 | 13.74 | 13.99 | 13.64 | 13.97 | 756,230 | +0.20(+1.47%) |
Aug 13, 2010 | 13.77 | 13.86 | 13.69 | 13.77 | 973,980 | -0.04(-0.29%) |
Aug 12, 2010 | 13.93 | 13.93 | 13.65 | 13.81 | 1,163,728 | -0.19(-1.36%) |
Aug 11, 2010 | 14.13 | 14.19 | 13.96 | 14.00 | 803,150 | +0.06(+0.41%) |
Aug 10, 2010 | 13.85 | 14.44 | 13.80 | 13.95 | 1,522 | +0.01(+0.08%) |
Aug 09, 2010 | 13.81 | 13.96 | 13.79 | 13.93 | 709,119 | +0.15(+1.09%) |
Aug 06, 2010 | 13.78 | 13.82 | 13.64 | 13.78 | 894,489 | -0.03(-0.21%) |
Aug 05, 2010 | 13.70 | 13.82 | 13.70 | 13.81 | 1,105 | +0.01(+0.08%) |
Aug 04, 2010 | 13.80 | 13.81 | 13.66 | 13.80 | 6,676 | +0.05(+0.38%) |
Aug 03, 2010 | 13.82 | 13.91 | 13.73 | 13.75 | 2,038 | -0.05(-0.38%) |
Aug 02, 2010 | 13.80 | 13.95 | 13.71 | 13.80 | 1,266,129 | +0.19(+1.40%) |
Jul 30, 2010 | 13.61 | 13.73 | 13.52 | 13.61 | 1,591,478 | -0.17(-1.26%) |
Jul 29, 2010 | 14.17 | 14.17 | 13.73 | 13.78 | 5,150 | -0.27(-1.89%) |
Jul 28, 2010 | 14.25 | 14.25 | 14.00 | 14.05 | 722,237 | -0.25(-1.78%) |
Jul 27, 2010 | 14.16 | 14.33 | 14.16 | 14.30 | 354 | +0.13(+0.94%) |
Jul 26, 2010 | 13.88 | 14.22 | 13.88 | 14.17 | 1,147,909 | +0.29(+2.08%) |
Jul 23, 2010 | 13.71 | 13.90 | 13.60 | 13.88 | 693,327 | +0.16(+1.14%) |
Jul 22, 2010 | 13.50 | 13.80 | 13.50 | 13.73 | 2,211 | +0.32(+2.41%) |
Jul 21, 2010 | 13.69 | 13.69 | 13.35 | 13.40 | 803,844 | -0.24(-1.74%) |
Jul 20, 2010 | 13.40 | 13.64 | 13.29 | 13.64 | 3,446 | +0.10(+0.77%) |
Jul 19, 2010 | 13.50 | 13.56 | 13.33 | 13.54 | 582,604 | +0.09(+0.64%) |
Jul 16, 2010 | 13.45 | 13.70 | 13.41 | 13.45 | 575,262 | -0.19(-1.40%) |
Jul 15, 2010 | 13.71 | 13.74 | 13.43 | 13.64 | 811,962 | -0.10(-0.72%) |
Jul 14, 2010 | 13.70 | 13.80 | 13.60 | 13.74 | 5,105 | +0.03(+0.25%) |
Jul 13, 2010 | 13.72 | 13.75 | 13.61 | 13.70 | 3,552 | +0.10(+0.72%) |
Jul 12, 2010 | 13.55 | 13.65 | 13.52 | 13.61 | 415,277 | -0.02(-0.17%) |
Jul 09, 2010 | 13.63 | 13.65 | 13.45 | 13.63 | 358,053 | +0.08(+0.60%) |
Jul 08, 2010 | 13.52 | 13.58 | 13.43 | 13.55 | 839 | +0.09(+0.69%) |
Jul 07, 2010 | 13.09 | 13.46 | 13.08 | 13.45 | 704,495 | +0.36(+2.78%) |
Jul 06, 2010 | 12.99 | 13.25 | 12.97 | 13.09 | 8,036 | +0.13(+1.03%) |
Jul 02, 2010 | 12.96 | 13.02 | 12.82 | 12.96 | 517,855 | +0.00(+0.00%) |