Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.58 | 14.95 | 14.58 | 14.58 | 988 | -0.30(-2.03%) |
Sep 29, 2010 | 14.43 | 14.88 | 14.43 | 14.88 | 11,606 | +0.51(+3.54%) |
Sep 28, 2010 | 14.33 | 14.59 | 14.25 | 14.37 | 5,170 | -0.12(-0.80%) |
Sep 27, 2010 | 14.53 | 14.73 | 14.49 | 14.49 | 6,703 | +0.00(+0.00%) |
Sep 24, 2010 | 14.20 | 14.49 | 14.08 | 14.49 | 16,038 | +0.50(+3.59%) |
Sep 23, 2010 | 14.15 | 14.31 | 13.94 | 13.99 | 193 | -0.18(-1.24%) |
Sep 22, 2010 | 14.81 | 14.81 | 14.07 | 14.16 | 24,186 | -0.63(-4.26%) |
Sep 21, 2010 | 14.57 | 14.98 | 14.57 | 14.79 | 8,199 | +0.24(+1.68%) |
Sep 20, 2010 | 14.56 | 14.59 | 14.08 | 14.55 | 21,475 | +0.09(+0.61%) |
Sep 17, 2010 | 14.46 | 14.90 | 14.46 | 14.46 | 24,915 | -0.44(-2.96%) |
Sep 15, 2010 | 14.78 | 14.98 | 14.78 | 14.90 | 18,171 | +0.15(+1.01%) |
Sep 14, 2010 | 14.91 | 14.91 | 14.67 | 14.75 | 10,197 | -0.26(-1.76%) |
Sep 13, 2010 | 14.91 | 15.04 | 14.76 | 15.02 | 14,525 | +0.10(+0.68%) |
Sep 10, 2010 | 14.67 | 15.00 | 14.67 | 14.92 | 25,697 | +0.37(+2.51%) |
Sep 09, 2010 | 14.13 | 14.71 | 13.94 | 14.55 | 26,325 | +0.33(+2.34%) |
Sep 08, 2010 | 14.07 | 14.22 | 13.75 | 14.22 | 12,779 | +0.17(+1.21%) |
Sep 07, 2010 | 14.52 | 14.52 | 14.04 | 14.05 | 239 | -0.47(-3.27%) |
Sep 03, 2010 | 14.57 | 14.57 | 14.20 | 14.52 | 13,612 | -0.03(-0.23%) |
Sep 02, 2010 | 14.32 | 14.56 | 14.15 | 14.56 | 13,829 | +0.16(+1.13%) |
Sep 01, 2010 | 14.05 | 14.39 | 13.96 | 14.39 | 23,522 | +0.48(+3.46%) |
Aug 31, 2010 | 13.70 | 13.95 | 13.60 | 13.91 | 23,696 | -0.01(-0.10%) |
Aug 30, 2010 | 13.76 | 13.93 | 13.68 | 13.93 | 17,646 | +0.07(+0.49%) |
Aug 27, 2010 | 13.86 | 13.89 | 13.51 | 13.86 | 30,627 | +0.30(+2.25%) |
Aug 26, 2010 | 13.49 | 13.55 | 13.44 | 13.55 | 166 | +0.01(+0.05%) |
Aug 25, 2010 | 13.43 | 13.55 | 13.28 | 13.55 | 165 | +0.09(+0.65%) |
Aug 24, 2010 | 13.18 | 13.55 | 13.18 | 13.46 | 672 | +0.16(+1.22%) |
Aug 23, 2010 | 13.51 | 13.55 | 13.13 | 13.30 | 12,625 | -0.13(-0.96%) |
Aug 20, 2010 | 13.03 | 13.43 | 12.69 | 13.43 | 43,966 | +0.33(+2.54%) |
Aug 19, 2010 | 13.79 | 13.79 | 13.07 | 13.09 | 576 | -0.82(-5.89%) |
Aug 18, 2010 | 13.81 | 13.98 | 13.73 | 13.91 | 2,508 | +0.12(+0.88%) |
Aug 17, 2010 | 13.58 | 13.83 | 13.58 | 13.79 | 403 | +0.24(+1.79%) |
Aug 16, 2010 | 13.13 | 13.69 | 13.13 | 13.55 | 24,569 | +0.42(+3.17%) |
Aug 13, 2010 | 13.13 | 13.59 | 13.13 | 13.13 | 20,412 | +0.03(+0.26%) |
Aug 12, 2010 | 13.45 | 13.45 | 12.90 | 13.10 | 28,541 | -0.45(-3.32%) |
Aug 11, 2010 | 13.98 | 14.07 | 13.55 | 13.55 | 731 | -0.58(-4.09%) |
Aug 10, 2010 | 13.81 | 14.28 | 13.81 | 14.13 | 11,428 | +0.17(+1.25%) |
Aug 09, 2010 | 14.17 | 14.17 | 13.81 | 13.95 | 21,355 | -0.27(-1.89%) |
Aug 06, 2010 | 14.22 | 14.55 | 13.73 | 14.22 | 36,313 | -0.23(-1.58%) |
Aug 05, 2010 | 14.51 | 14.59 | 14.34 | 14.45 | 22,643 | -0.17(-1.15%) |
Aug 04, 2010 | 14.60 | 14.72 | 14.51 | 14.62 | 5,899 | +0.11(+0.74%) |
Aug 03, 2010 | 14.71 | 14.76 | 14.51 | 14.51 | 33,424 | -0.20(-1.33%) |
Aug 02, 2010 | 14.81 | 14.81 | 14.71 | 14.71 | 16,181 | -0.01(-0.05%) |
Jul 30, 2010 | 14.71 | 14.79 | 14.38 | 14.71 | 24,373 | +0.03(+0.23%) |
Jul 29, 2010 | 14.74 | 14.76 | 14.56 | 14.68 | 6,915 | +0.06(+0.41%) |
Jul 28, 2010 | 14.62 | 14.77 | 14.55 | 14.62 | 270 | -0.10(-0.69%) |
Jul 27, 2010 | 14.97 | 14.99 | 14.66 | 14.72 | 62,276 | -0.21(-1.40%) |
Jul 26, 2010 | 15.17 | 15.17 | 14.84 | 14.93 | 22,924 | -0.11(-0.76%) |
Jul 23, 2010 | 15.18 | 15.18 | 14.78 | 15.04 | 32,888 | -0.14(-0.93%) |
Jul 22, 2010 | 15.08 | 15.21 | 14.87 | 15.18 | 28,396 | +0.22(+1.44%) |
Jul 21, 2010 | 15.26 | 15.40 | 14.93 | 14.97 | 78,277 | -0.17(-1.15%) |
Jul 20, 2010 | 14.78 | 15.18 | 14.78 | 15.14 | 34,160 | +0.20(+1.35%) |
Jul 19, 2010 | 14.88 | 15.06 | 14.53 | 14.94 | 32,772 | +0.05(+0.32%) |
Jul 16, 2010 | 14.89 | 15.28 | 14.82 | 14.89 | 30,791 | -0.41(-2.68%) |
Jul 15, 2010 | 15.39 | 15.39 | 15.18 | 15.30 | 23,418 | -0.12(-0.78%) |
Jul 14, 2010 | 15.63 | 15.80 | 15.33 | 15.43 | 43,693 | -0.12(-0.78%) |
Jul 13, 2010 | 15.55 | 15.63 | 15.33 | 15.55 | 661 | +0.18(+1.18%) |
Jul 12, 2010 | 15.32 | 15.47 | 15.13 | 15.36 | 40,309 | -0.13(-0.87%) |
Jul 09, 2010 | 15.50 | 15.53 | 15.31 | 15.50 | 44,610 | -0.03(-0.22%) |
Jul 08, 2010 | 15.53 | 15.61 | 15.45 | 15.53 | 200 | +0.11(+0.74%) |
Jul 07, 2010 | 15.37 | 15.47 | 15.28 | 15.42 | 42,098 | +0.13(+0.88%) |
Jul 06, 2010 | 15.28 | 15.67 | 15.26 | 15.28 | 339 | -0.12(-0.79%) |
Jul 02, 2010 | 15.40 | 15.48 | 15.12 | 15.40 | 46,175 | +0.09(+0.61%) |