Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.07 | 15.50 | 14.95 | 15.07 | 2,066 | -0.23(-1.49%) |
Sep 29, 2010 | 15.43 | 15.64 | 15.19 | 15.29 | 493,155 | -0.19(-1.24%) |
Sep 28, 2010 | 15.45 | 15.61 | 15.30 | 15.49 | 951,080 | +0.10(+0.62%) |
Sep 27, 2010 | 15.34 | 15.60 | 15.34 | 15.39 | 684,449 | +0.08(+0.52%) |
Sep 24, 2010 | 15.43 | 15.49 | 15.21 | 15.31 | 538,895 | +0.11(+0.74%) |
Sep 23, 2010 | 15.25 | 15.44 | 15.14 | 15.20 | 645,361 | -0.21(-1.35%) |
Sep 22, 2010 | 15.50 | 15.63 | 15.33 | 15.41 | 277,370 | -0.09(-0.58%) |
Sep 21, 2010 | 15.56 | 15.74 | 15.38 | 15.50 | 673,060 | +0.02(+0.11%) |
Sep 20, 2010 | 15.53 | 15.65 | 15.33 | 15.48 | 751,176 | +0.01(+0.04%) |
Sep 17, 2010 | 15.47 | 15.50 | 15.15 | 15.47 | 700,061 | +0.45(+2.96%) |
Sep 15, 2010 | 15.24 | 15.25 | 14.95 | 15.03 | 610,199 | -0.07(-0.45%) |
Sep 14, 2010 | 15.24 | 15.28 | 14.96 | 15.10 | 583,718 | -0.13(-0.85%) |
Sep 13, 2010 | 14.94 | 15.27 | 14.90 | 15.23 | 1,045,003 | +0.51(+3.49%) |
Sep 10, 2010 | 14.40 | 14.77 | 14.32 | 14.71 | 1,512,121 | +0.34(+2.35%) |
Sep 09, 2010 | 14.74 | 14.76 | 14.35 | 14.38 | 818,391 | -0.17(-1.16%) |
Sep 08, 2010 | 14.33 | 14.83 | 14.33 | 14.54 | 785,717 | +0.19(+1.34%) |
Sep 07, 2010 | 14.61 | 14.63 | 14.23 | 14.35 | 758,264 | -0.41(-2.79%) |
Sep 03, 2010 | 14.78 | 14.85 | 14.53 | 14.76 | 640,584 | +0.25(+1.71%) |
Sep 02, 2010 | 14.08 | 14.54 | 13.89 | 14.52 | 728,970 | +0.56(+4.04%) |
Sep 01, 2010 | 13.89 | 14.18 | 13.65 | 13.95 | 1,069,384 | +0.26(+1.89%) |
Aug 31, 2010 | 13.69 | 13.78 | 13.33 | 13.69 | 1,419 | +0.15(+1.12%) |
Aug 30, 2010 | 13.79 | 13.86 | 13.51 | 13.54 | 545,104 | +0.08(+0.59%) |
Aug 27, 2010 | 13.84 | 13.93 | 13.30 | 13.46 | 826,728 | -0.46(-3.32%) |
Aug 26, 2010 | 13.92 | 14.00 | 13.59 | 13.92 | 177 | +0.37(+2.75%) |
Aug 25, 2010 | 13.73 | 13.93 | 13.39 | 13.55 | 834,995 | -0.28(-2.00%) |
Aug 24, 2010 | 14.00 | 14.06 | 13.79 | 13.83 | 860,163 | -0.41(-2.89%) |
Aug 23, 2010 | 14.76 | 14.79 | 14.23 | 14.24 | 788,861 | -0.42(-2.88%) |
Aug 20, 2010 | 14.75 | 14.75 | 14.49 | 14.66 | 475,107 | -0.17(-1.14%) |
Aug 19, 2010 | 15.18 | 15.20 | 14.79 | 14.83 | 432,956 | -0.37(-2.41%) |
Aug 18, 2010 | 14.94 | 15.38 | 14.80 | 15.20 | 729,172 | +0.28(+1.85%) |
Aug 17, 2010 | 14.74 | 15.03 | 14.71 | 14.92 | 736,034 | +0.37(+2.52%) |
Aug 16, 2010 | 14.66 | 14.72 | 14.48 | 14.56 | 623,409 | -0.17(-1.19%) |
Aug 13, 2010 | 14.73 | 15.06 | 14.71 | 14.73 | 878,556 | -0.11(-0.76%) |
Aug 12, 2010 | 14.10 | 15.19 | 13.90 | 14.84 | 1,656,104 | +0.45(+3.13%) |
Aug 11, 2010 | 14.44 | 14.48 | 14.21 | 14.39 | 693,709 | -0.35(-2.37%) |
Aug 10, 2010 | 14.78 | 14.92 | 14.63 | 14.74 | 535,854 | -0.27(-1.77%) |
Aug 09, 2010 | 15.46 | 15.56 | 14.90 | 15.01 | 960,965 | -0.39(-2.53%) |
Aug 06, 2010 | 15.40 | 15.71 | 15.09 | 15.40 | 1,551,051 | +0.10(+0.66%) |
Aug 05, 2010 | 15.38 | 15.50 | 15.16 | 15.29 | 1,146,274 | -0.29(-1.85%) |
Aug 04, 2010 | 15.67 | 15.74 | 15.08 | 15.58 | 2,003,396 | +0.01(+0.04%) |
Aug 03, 2010 | 15.78 | 15.88 | 15.55 | 15.58 | 690,830 | -0.32(-2.02%) |
Aug 02, 2010 | 15.93 | 16.15 | 15.79 | 15.90 | 378,788 | +0.33(+2.10%) |
Jul 30, 2010 | 15.57 | 15.82 | 15.40 | 15.57 | 546,860 | -0.16(-1.04%) |
Jul 29, 2010 | 15.82 | 15.83 | 15.24 | 15.73 | 613,228 | +0.03(+0.22%) |
Jul 28, 2010 | 15.78 | 16.00 | 15.63 | 15.70 | 444,550 | -0.24(-1.49%) |
Jul 27, 2010 | 16.35 | 16.37 | 15.90 | 15.94 | 379,224 | -0.40(-2.45%) |
Jul 26, 2010 | 16.17 | 16.35 | 16.04 | 16.34 | 380,824 | +0.20(+1.26%) |
Jul 23, 2010 | 15.87 | 16.13 | 15.58 | 16.13 | 658,619 | +0.22(+1.38%) |
Jul 22, 2010 | 15.67 | 15.91 | 15.58 | 15.91 | 868,479 | +0.42(+2.69%) |
Jul 21, 2010 | 15.22 | 15.64 | 15.01 | 15.50 | 1,235,655 | +0.47(+3.15%) |
Jul 20, 2010 | 14.59 | 15.18 | 14.56 | 15.02 | 1,153,413 | +0.23(+1.56%) |
Jul 19, 2010 | 14.92 | 14.92 | 14.40 | 14.79 | 973,552 | +0.01(+0.04%) |
Jul 16, 2010 | 14.79 | 15.10 | 14.73 | 14.79 | 450,345 | -0.43(-2.82%) |
Jul 15, 2010 | 15.21 | 15.29 | 14.90 | 15.21 | 282,495 | +0.01(+0.04%) |
Jul 14, 2010 | 14.86 | 15.45 | 14.86 | 15.21 | 353,148 | +0.16(+1.07%) |
Jul 13, 2010 | 15.06 | 15.25 | 14.89 | 15.05 | 763,177 | -0.07(-0.48%) |
Jul 12, 2010 | 15.35 | 15.58 | 14.93 | 15.12 | 1,121,694 | -0.37(-2.37%) |
Jul 09, 2010 | 15.49 | 15.50 | 15.01 | 15.49 | 850,184 | +0.43(+2.89%) |
Jul 08, 2010 | 14.66 | 15.13 | 14.65 | 15.05 | 797,334 | +0.47(+3.21%) |
Jul 07, 2010 | 14.16 | 14.59 | 14.06 | 14.59 | 1,015,489 | +0.60(+4.30%) |
Jul 06, 2010 | 14.13 | 14.49 | 13.78 | 13.98 | 794,624 | -0.03(-0.20%) |
Jul 02, 2010 | 14.01 | 14.44 | 13.91 | 14.01 | 630,637 | -0.19(-1.33%) |