Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.00 | 15.20 | 14.83 | 15.01 | 27,731 | +0.04(+0.27%) |
Sep 29, 2010 | 15.01 | 15.06 | 14.90 | 14.97 | 1,293,120 | -0.06(-0.40%) |
Sep 28, 2010 | 14.98 | 15.06 | 14.81 | 15.03 | 14,617 | +0.04(+0.26%) |
Sep 27, 2010 | 15.20 | 15.21 | 14.88 | 14.99 | 1,456,485 | -0.19(-1.24%) |
Sep 24, 2010 | 14.93 | 15.21 | 14.89 | 15.17 | 1,494,402 | +0.45(+3.05%) |
Sep 23, 2010 | 14.81 | 14.97 | 14.70 | 14.73 | 1,426,505 | -0.20(-1.36%) |
Sep 22, 2010 | 14.98 | 15.16 | 14.89 | 14.93 | 1,789,742 | -0.09(-0.58%) |
Sep 21, 2010 | 15.01 | 15.17 | 14.96 | 15.02 | 1,735,912 | +0.03(+0.20%) |
Sep 20, 2010 | 14.97 | 15.14 | 14.87 | 14.99 | 3,226,089 | +0.06(+0.42%) |
Sep 17, 2010 | 14.92 | 14.94 | 14.73 | 14.92 | 2,486,394 | +0.40(+2.76%) |
Sep 15, 2010 | 14.47 | 14.62 | 14.41 | 14.52 | 1,905,256 | -0.03(-0.21%) |
Sep 14, 2010 | 14.62 | 14.67 | 14.53 | 14.55 | 1,473,748 | -0.08(-0.55%) |
Sep 13, 2010 | 14.54 | 14.67 | 14.49 | 14.63 | 2,033,935 | +0.28(+1.98%) |
Sep 10, 2010 | 14.49 | 14.53 | 14.35 | 14.35 | 1,359,507 | -0.10(-0.70%) |
Sep 09, 2010 | 14.52 | 14.56 | 14.38 | 14.45 | 2,572 | +0.08(+0.54%) |
Sep 08, 2010 | 14.32 | 14.47 | 14.31 | 14.37 | 21,936 | +0.04(+0.25%) |
Sep 07, 2010 | 14.39 | 14.44 | 14.31 | 14.34 | 2,625,408 | -0.09(-0.64%) |
Sep 03, 2010 | 14.57 | 14.57 | 14.31 | 14.43 | 2,551,369 | -0.03(-0.20%) |
Sep 02, 2010 | 14.32 | 14.48 | 14.30 | 14.46 | 29,442 | +0.07(+0.51%) |
Sep 01, 2010 | 14.19 | 14.43 | 14.14 | 14.38 | 4,798,390 | +0.36(+2.60%) |
Aug 31, 2010 | 14.01 | 14.10 | 13.82 | 14.02 | 19,576 | +0.07(+0.51%) |
Aug 30, 2010 | 13.95 | 14.09 | 13.91 | 13.95 | 2,185,216 | -0.05(-0.36%) |
Aug 27, 2010 | 13.90 | 14.06 | 13.77 | 14.00 | 3,136,646 | +0.07(+0.47%) |
Aug 26, 2010 | 13.90 | 14.03 | 13.82 | 13.93 | 3,641 | +0.12(+0.88%) |
Aug 25, 2010 | 13.75 | 13.86 | 13.63 | 13.81 | 2,536,652 | -0.02(-0.17%) |
Aug 24, 2010 | 13.70 | 13.98 | 13.55 | 13.84 | 361 | -0.02(-0.17%) |
Aug 23, 2010 | 14.03 | 14.09 | 13.85 | 13.86 | 1,062,047 | -0.11(-0.81%) |
Aug 20, 2010 | 13.91 | 14.07 | 13.82 | 13.97 | 1,763,052 | -0.01(-0.09%) |
Aug 19, 2010 | 14.17 | 14.18 | 13.84 | 13.98 | 4,674 | -0.24(-1.69%) |
Aug 18, 2010 | 14.23 | 14.30 | 14.17 | 14.22 | 12,721 | -0.06(-0.41%) |
Aug 17, 2010 | 14.18 | 14.40 | 14.12 | 14.28 | 30,991 | +0.24(+1.73%) |
Aug 16, 2010 | 13.94 | 14.15 | 13.90 | 14.04 | 1,865,535 | +0.05(+0.38%) |
Aug 13, 2010 | 13.99 | 14.09 | 13.90 | 13.99 | 2,028,277 | +0.02(+0.13%) |
Aug 12, 2010 | 13.86 | 14.06 | 13.80 | 13.97 | 1,984,186 | -0.07(-0.49%) |
Aug 11, 2010 | 14.14 | 14.21 | 13.98 | 14.04 | 1,958,581 | -0.34(-2.35%) |
Aug 10, 2010 | 14.32 | 14.49 | 14.22 | 14.38 | 16,467 | -0.07(-0.51%) |
Aug 09, 2010 | 14.48 | 14.49 | 14.30 | 14.45 | 1,540,831 | +0.09(+0.66%) |
Aug 06, 2010 | 14.35 | 14.40 | 14.05 | 14.35 | 3,091,445 | -0.08(-0.53%) |
Aug 05, 2010 | 14.81 | 14.81 | 14.40 | 14.43 | 4,117,748 | -0.58(-3.89%) |
Aug 04, 2010 | 15.06 | 15.20 | 14.94 | 15.02 | 42,521 | -0.02(-0.14%) |
Aug 03, 2010 | 14.99 | 15.16 | 14.88 | 15.04 | 5,204 | +0.02(+0.12%) |
Aug 02, 2010 | 14.68 | 15.03 | 14.61 | 15.02 | 2,386,200 | +0.55(+3.81%) |
Jul 30, 2010 | 14.47 | 14.63 | 14.30 | 14.47 | 3,843,116 | -0.23(-1.57%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.62 | 14.70 | 3,477,301 | +0.20(+1.37%) |
Jul 28, 2010 | 14.50 | 14.64 | 14.41 | 14.50 | 3,631 | -0.03(-0.22%) |
Jul 27, 2010 | 14.53 | 14.80 | 14.32 | 14.53 | 2,602 | -0.14(-0.97%) |
Jul 26, 2010 | 14.50 | 14.72 | 14.43 | 14.67 | 2,158,025 | +0.22(+1.50%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.06 | 14.46 | 2,174,206 | +0.24(+1.71%) |
Jul 22, 2010 | 13.90 | 14.26 | 13.89 | 14.22 | 2,811,885 | +0.49(+3.54%) |
Jul 21, 2010 | 14.02 | 14.02 | 13.69 | 13.73 | 2,466,754 | -0.20(-1.45%) |
Jul 20, 2010 | 13.63 | 13.95 | 13.50 | 13.93 | 2,556,577 | +0.16(+1.14%) |
Jul 19, 2010 | 13.56 | 13.81 | 13.34 | 13.77 | 1,827,793 | +0.29(+2.18%) |
Jul 16, 2010 | 13.48 | 13.82 | 13.42 | 13.48 | 2,057,024 | -0.43(-3.07%) |
Jul 15, 2010 | 13.91 | 13.97 | 13.68 | 13.91 | 1,596,331 | -0.05(-0.36%) |
Jul 14, 2010 | 13.91 | 14.01 | 13.78 | 13.96 | 2,111,457 | +0.02(+0.13%) |
Jul 13, 2010 | 13.94 | 14.00 | 13.86 | 13.94 | 2,479,094 | +0.20(+1.42%) |
Jul 12, 2010 | 13.73 | 13.82 | 13.65 | 13.74 | 2,358,891 | -0.04(-0.30%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.60 | 13.79 | 2,187,144 | +0.21(+1.55%) |
Jul 08, 2010 | 13.60 | 13.66 | 13.36 | 13.58 | 2,975,143 | +0.12(+0.92%) |
Jul 07, 2010 | 12.88 | 13.45 | 12.88 | 13.45 | 3,006,850 | +0.56(+4.37%) |
Jul 06, 2010 | 12.89 | 13.30 | 12.78 | 12.89 | 8,016 | -0.10(-0.80%) |
Jul 02, 2010 | 12.99 | 13.15 | 12.91 | 12.99 | 2,395,431 | -0.05(-0.36%) |