Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.96 | 14.96 | 14.66 | 14.95 | 24,445 | +0.09(+0.62%) |
Sep 29, 2010 | 14.67 | 14.85 | 14.37 | 14.85 | 16,560 | +0.22(+1.50%) |
Sep 28, 2010 | 14.24 | 14.63 | 14.11 | 14.63 | 14,914 | +0.46(+3.27%) |
Sep 27, 2010 | 14.33 | 14.48 | 14.03 | 14.17 | 8,721 | -0.09(-0.65%) |
Sep 24, 2010 | 13.91 | 14.31 | 13.65 | 14.26 | 22,636 | +0.63(+4.59%) |
Sep 23, 2010 | 13.83 | 13.87 | 13.61 | 13.64 | 16,686 | -0.25(-1.83%) |
Sep 22, 2010 | 14.13 | 14.13 | 13.84 | 13.89 | 10,649 | -0.07(-0.50%) |
Sep 21, 2010 | 14.37 | 14.37 | 13.96 | 13.96 | 16,649 | -0.41(-2.86%) |
Sep 20, 2010 | 13.98 | 14.38 | 13.98 | 14.37 | 18,774 | +0.39(+2.78%) |
Sep 17, 2010 | 14.09 | 14.09 | 13.87 | 13.98 | 25,978 | -0.14(-0.98%) |
Sep 15, 2010 | 13.90 | 14.12 | 13.79 | 14.12 | 5,622 | +0.20(+1.46%) |
Sep 14, 2010 | 13.99 | 14.05 | 13.73 | 13.92 | 9,869 | -0.07(-0.50%) |
Sep 13, 2010 | 13.82 | 13.99 | 13.68 | 13.99 | 13,587 | +0.25(+1.81%) |
Sep 10, 2010 | 13.56 | 13.75 | 13.56 | 13.74 | 5,335 | +0.23(+1.72%) |
Sep 09, 2010 | 13.75 | 13.82 | 13.34 | 13.51 | 19,187 | -0.22(-1.60%) |
Sep 08, 2010 | 13.49 | 13.76 | 13.49 | 13.73 | 12,285 | +0.20(+1.46%) |
Sep 07, 2010 | 13.91 | 13.99 | 13.53 | 13.53 | 11,177 | -0.45(-3.23%) |
Sep 03, 2010 | 13.54 | 13.98 | 13.47 | 13.98 | 14,873 | +0.34(+2.51%) |
Sep 02, 2010 | 13.83 | 13.83 | 13.49 | 13.64 | 8,997 | -0.16(-1.13%) |
Sep 01, 2010 | 13.71 | 13.89 | 13.63 | 13.80 | 28,417 | +0.35(+2.63%) |
Aug 31, 2010 | 13.34 | 13.72 | 13.34 | 13.45 | 10,461 | +0.08(+0.61%) |
Aug 30, 2010 | 13.81 | 14.16 | 13.36 | 13.36 | 37,081 | -0.82(-5.76%) |
Aug 27, 2010 | 14.08 | 14.19 | 13.78 | 14.18 | 18,521 | +0.27(+1.96%) |
Aug 26, 2010 | 13.96 | 14.13 | 13.76 | 13.91 | 11,559 | -0.02(-0.17%) |
Aug 25, 2010 | 13.41 | 13.93 | 13.22 | 13.93 | 34,152 | +0.87(+6.65%) |
Aug 24, 2010 | 12.87 | 13.47 | 12.74 | 13.06 | 20,240 | +0.05(+0.40%) |
Aug 23, 2010 | 12.64 | 13.14 | 12.63 | 13.01 | 24,222 | +0.41(+3.22%) |
Aug 20, 2010 | 13.06 | 13.28 | 12.32 | 12.61 | 41,578 | -0.52(-3.93%) |
Aug 19, 2010 | 13.51 | 13.58 | 13.11 | 13.12 | 12,981 | -0.50(-3.66%) |
Aug 18, 2010 | 13.54 | 13.62 | 13.27 | 13.62 | 10,504 | +0.10(+0.77%) |
Aug 17, 2010 | 13.17 | 13.58 | 13.17 | 13.51 | 19,349 | +0.50(+3.87%) |
Aug 16, 2010 | 12.80 | 13.21 | 12.73 | 13.01 | 17,221 | +0.30(+2.32%) |
Aug 13, 2010 | 12.99 | 13.09 | 12.72 | 12.72 | 28,704 | -0.33(-2.53%) |
Aug 12, 2010 | 13.31 | 13.49 | 12.98 | 13.05 | 47,434 | -0.31(-2.30%) |
Aug 11, 2010 | 13.97 | 14.37 | 13.35 | 13.35 | 81,862 | -0.82(-5.80%) |
Aug 10, 2010 | 14.26 | 14.45 | 14.07 | 14.18 | 12,827 | -0.28(-1.96%) |
Aug 09, 2010 | 14.67 | 14.67 | 14.21 | 14.46 | 12,701 | -0.13(-0.91%) |
Aug 06, 2010 | 14.53 | 14.59 | 14.22 | 14.59 | 7,012 | +0.06(+0.40%) |
Aug 05, 2010 | 14.63 | 14.70 | 14.39 | 14.53 | 6,419 | -0.15(-1.03%) |
Aug 04, 2010 | 14.76 | 14.93 | 14.52 | 14.68 | 14,714 | +0.07(+0.48%) |
Aug 03, 2010 | 14.96 | 15.06 | 14.59 | 14.62 | 14,346 | -0.35(-2.36%) |
Aug 02, 2010 | 15.06 | 15.06 | 14.54 | 14.97 | 15,531 | -0.02(-0.15%) |
Jul 30, 2010 | 14.58 | 15.05 | 14.58 | 14.99 | 4,063 | +0.19(+1.29%) |
Jul 29, 2010 | 15.06 | 15.06 | 14.37 | 14.80 | 9,943 | -0.08(-0.51%) |
Jul 28, 2010 | 14.88 | 14.89 | 14.74 | 14.88 | 13,808 | -0.02(-0.12%) |
Jul 27, 2010 | 15.03 | 15.03 | 14.46 | 14.89 | 29,693 | -0.01(-0.04%) |
Jul 26, 2010 | 14.48 | 15.03 | 14.40 | 14.90 | 22,451 | +0.44(+3.05%) |
Jul 23, 2010 | 14.16 | 14.46 | 14.16 | 14.46 | 10,694 | +0.20(+1.38%) |
Jul 22, 2010 | 14.08 | 14.48 | 13.85 | 14.26 | 21,726 | +0.42(+3.01%) |
Jul 21, 2010 | 14.35 | 14.42 | 13.85 | 13.85 | 18,583 | -0.39(-2.73%) |
Jul 20, 2010 | 13.83 | 14.26 | 13.79 | 14.23 | 23,465 | +0.23(+1.65%) |
Jul 19, 2010 | 13.76 | 14.17 | 13.76 | 14.00 | 10,449 | +0.39(+2.89%) |
Jul 16, 2010 | 13.67 | 13.84 | 13.47 | 13.61 | 53,206 | -0.19(-1.38%) |
Jul 15, 2010 | 14.21 | 14.21 | 13.78 | 13.80 | 10,283 | -0.41(-2.89%) |
Jul 14, 2010 | 14.48 | 14.58 | 14.21 | 14.21 | 13,404 | -0.27(-1.88%) |
Jul 13, 2010 | 13.90 | 14.89 | 13.90 | 14.48 | 42,241 | +0.81(+5.93%) |
Jul 12, 2010 | 13.93 | 14.00 | 13.64 | 13.67 | 7,088 | -0.30(-2.12%) |
Jul 09, 2010 | 13.76 | 13.98 | 13.58 | 13.97 | 6,798 | +0.20(+1.47%) |
Jul 08, 2010 | 13.84 | 13.84 | 13.49 | 13.76 | 28,709 | -0.01(-0.04%) |
Jul 07, 2010 | 13.58 | 13.83 | 13.46 | 13.77 | 31,378 | +0.28(+2.06%) |
Jul 06, 2010 | 13.80 | 13.83 | 13.45 | 13.49 | 19,399 | -0.31(-2.27%) |
Jul 02, 2010 | 14.25 | 14.25 | 13.70 | 13.80 | 14,106 | -0.42(-2.97%) |