Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.19 | 16.36 | 15.85 | 15.93 | 99,536 | -0.09(-0.54%) |
Sep 29, 2010 | 15.93 | 16.05 | 15.76 | 16.02 | 102,136 | +0.09(+0.54%) |
Sep 28, 2010 | 15.93 | 16.08 | 15.70 | 15.93 | 118,349 | +0.09(+0.54%) |
Sep 27, 2010 | 16.25 | 16.25 | 15.79 | 15.85 | 61,342 | -0.34(-2.12%) |
Sep 24, 2010 | 15.93 | 16.25 | 15.70 | 16.19 | 96,503 | +0.49(+3.10%) |
Sep 23, 2010 | 15.62 | 16.05 | 15.45 | 15.70 | 143,809 | -0.09(-0.54%) |
Sep 22, 2010 | 15.76 | 15.96 | 15.45 | 15.79 | 179,361 | +0.03(+0.18%) |
Sep 21, 2010 | 16.08 | 16.08 | 15.62 | 15.76 | 111,894 | -0.37(-2.31%) |
Sep 20, 2010 | 16.31 | 16.51 | 15.99 | 16.13 | 175,469 | -0.09(-0.53%) |
Sep 17, 2010 | 16.22 | 16.56 | 16.13 | 16.22 | 277,418 | +0.20(+1.25%) |
Sep 15, 2010 | 15.62 | 16.08 | 15.48 | 16.02 | 146,999 | +0.40(+2.57%) |
Sep 14, 2010 | 15.30 | 15.68 | 15.05 | 15.62 | 127,751 | +0.29(+1.87%) |
Sep 13, 2010 | 15.19 | 15.36 | 15.05 | 15.33 | 109,457 | +0.34(+2.29%) |
Sep 10, 2010 | 14.96 | 15.16 | 14.92 | 14.99 | 49,194 | +0.06(+0.38%) |
Sep 09, 2010 | 15.30 | 15.30 | 14.87 | 14.93 | 90,616 | -0.09(-0.57%) |
Sep 08, 2010 | 15.16 | 15.28 | 14.90 | 15.02 | 85,167 | -0.06(-0.38%) |
Sep 07, 2010 | 15.48 | 15.48 | 15.07 | 15.07 | 80,445 | -0.43(-2.77%) |
Sep 03, 2010 | 15.56 | 15.56 | 15.33 | 15.50 | 100,851 | +0.11(+0.74%) |
Sep 02, 2010 | 15.48 | 15.48 | 15.13 | 15.39 | 68,690 | -0.09(-0.56%) |
Sep 01, 2010 | 15.42 | 15.48 | 15.16 | 15.48 | 143,263 | +0.42(+2.77%) |
Aug 31, 2010 | 14.83 | 15.48 | 14.83 | 15.06 | 108,589 | -0.03(-0.19%) |
Aug 30, 2010 | 15.45 | 15.54 | 15.09 | 15.09 | 107,076 | -0.48(-3.09%) |
Aug 27, 2010 | 15.26 | 15.57 | 14.92 | 15.57 | 109,261 | +0.48(+3.19%) |
Aug 26, 2010 | 15.26 | 15.31 | 14.97 | 15.09 | 76,371 | -0.11(-0.75%) |
Aug 25, 2010 | 14.86 | 15.20 | 14.78 | 15.20 | 89,475 | +0.24(+1.61%) |
Aug 24, 2010 | 14.89 | 15.14 | 14.83 | 14.96 | 100,811 | -0.04(-0.28%) |
Aug 23, 2010 | 15.57 | 15.57 | 14.92 | 15.00 | 119,267 | -0.45(-2.93%) |
Aug 20, 2010 | 15.09 | 15.45 | 15.00 | 15.45 | 132,278 | +0.25(+1.68%) |
Aug 19, 2010 | 15.74 | 15.91 | 15.14 | 15.20 | 161,744 | -0.65(-4.11%) |
Aug 18, 2010 | 15.74 | 16.06 | 15.68 | 15.85 | 92,703 | +0.08(+0.54%) |
Aug 17, 2010 | 15.60 | 15.82 | 15.34 | 15.77 | 81,656 | +0.40(+2.58%) |
Aug 16, 2010 | 15.03 | 15.45 | 15.03 | 15.37 | 64,315 | +0.31(+2.07%) |
Aug 13, 2010 | 15.28 | 15.43 | 15.03 | 15.06 | 80,660 | -0.34(-2.21%) |
Aug 12, 2010 | 15.00 | 15.54 | 15.00 | 15.40 | 87,161 | +0.31(+2.06%) |
Aug 11, 2010 | 15.71 | 16.05 | 15.09 | 15.09 | 123,396 | -0.82(-5.16%) |
Aug 10, 2010 | 16.16 | 16.28 | 15.85 | 15.91 | 50,917 | -0.51(-3.10%) |
Aug 09, 2010 | 15.91 | 16.45 | 15.71 | 16.42 | 69,826 | +0.59(+3.76%) |
Aug 06, 2010 | 15.77 | 15.96 | 15.57 | 15.82 | 57,954 | -0.11(-0.71%) |
Aug 05, 2010 | 16.08 | 16.23 | 15.94 | 15.94 | 72,134 | -0.31(-1.92%) |
Aug 04, 2010 | 16.28 | 16.45 | 16.13 | 16.25 | 75,629 | +0.08(+0.53%) |
Aug 03, 2010 | 16.28 | 16.73 | 16.13 | 16.16 | 66,498 | -0.17(-1.04%) |
Aug 02, 2010 | 16.78 | 16.78 | 16.13 | 16.33 | 79,843 | -0.14(-0.86%) |
Jul 30, 2010 | 16.25 | 16.73 | 16.25 | 16.47 | 42,314 | -0.06(-0.34%) |
Jul 29, 2010 | 16.45 | 16.73 | 16.30 | 16.53 | 56,172 | +0.23(+1.39%) |
Jul 28, 2010 | 16.62 | 16.67 | 16.22 | 16.30 | 70,034 | -0.31(-1.87%) |
Jul 27, 2010 | 16.67 | 16.84 | 16.36 | 16.62 | 106,549 | +0.14(+0.86%) |
Jul 26, 2010 | 16.08 | 16.64 | 15.79 | 16.47 | 148,053 | +0.48(+3.01%) |
Jul 23, 2010 | 15.45 | 16.02 | 15.45 | 15.99 | 83,861 | +0.51(+3.29%) |
Jul 22, 2010 | 15.17 | 15.51 | 15.14 | 15.48 | 139,031 | +0.59(+3.99%) |
Jul 21, 2010 | 15.82 | 15.82 | 14.89 | 14.89 | 90,191 | -0.76(-4.88%) |
Jul 20, 2010 | 15.26 | 15.65 | 15.14 | 15.65 | 104,237 | +0.14(+0.91%) |
Jul 19, 2010 | 15.54 | 15.77 | 15.28 | 15.51 | 68,904 | +0.06(+0.37%) |
Jul 16, 2010 | 16.11 | 16.13 | 15.43 | 15.45 | 161,223 | -0.82(-5.04%) |
Jul 15, 2010 | 16.56 | 16.64 | 16.02 | 16.28 | 74,321 | -0.31(-1.88%) |
Jul 14, 2010 | 16.64 | 16.78 | 16.27 | 16.59 | 164,561 | -0.17(-1.01%) |
Jul 13, 2010 | 15.99 | 16.76 | 15.91 | 16.76 | 159,087 | +0.91(+5.71%) |
Jul 12, 2010 | 16.05 | 16.25 | 15.82 | 15.85 | 61,017 | -0.31(-1.93%) |
Jul 09, 2010 | 16.08 | 16.30 | 15.99 | 16.16 | 67,161 | +0.01(+0.09%) |
Jul 08, 2010 | 16.08 | 16.25 | 15.94 | 16.15 | 97,993 | +0.30(+1.87%) |
Jul 07, 2010 | 15.57 | 15.88 | 15.51 | 15.85 | 154,709 | +0.28(+1.82%) |
Jul 06, 2010 | 16.05 | 16.43 | 15.45 | 15.57 | 128,443 | -0.23(-1.43%) |
Jul 02, 2010 | 15.82 | 16.08 | 15.59 | 15.79 | 107,433 | +0.08(+0.54%) |