Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.13 | 14.38 | 14.11 | 14.32 | 504,538 | +0.31(+2.22%) |
Sep 29, 2010 | 13.86 | 14.09 | 13.77 | 14.01 | 303,772 | +0.04(+0.29%) |
Sep 28, 2010 | 13.93 | 14.03 | 13.55 | 13.97 | 302,207 | +0.10(+0.71%) |
Sep 27, 2010 | 13.84 | 13.96 | 13.60 | 13.87 | 253,516 | +0.02(+0.17%) |
Sep 24, 2010 | 13.39 | 13.85 | 13.39 | 13.85 | 265,810 | +0.62(+4.65%) |
Sep 23, 2010 | 13.33 | 13.80 | 13.22 | 13.23 | 245,604 | -0.24(-1.75%) |
Sep 22, 2010 | 14.01 | 14.14 | 13.42 | 13.47 | 313,230 | -0.55(-3.90%) |
Sep 21, 2010 | 14.45 | 14.45 | 14.01 | 14.02 | 212,907 | -0.48(-3.33%) |
Sep 20, 2010 | 13.99 | 14.51 | 13.87 | 14.50 | 348,954 | +0.51(+3.62%) |
Sep 17, 2010 | 14.22 | 14.22 | 13.84 | 13.99 | 381,418 | -0.33(-2.33%) |
Sep 15, 2010 | 14.12 | 14.52 | 13.99 | 14.33 | 175,268 | +0.10(+0.69%) |
Sep 14, 2010 | 14.50 | 14.59 | 14.14 | 14.23 | 230,159 | -0.35(-2.37%) |
Sep 13, 2010 | 14.20 | 14.63 | 14.06 | 14.57 | 216,736 | +0.52(+3.68%) |
Sep 10, 2010 | 13.95 | 14.26 | 13.95 | 14.06 | 124,938 | +0.13(+0.95%) |
Sep 09, 2010 | 13.95 | 14.30 | 13.78 | 13.92 | 181,037 | +0.13(+0.92%) |
Sep 08, 2010 | 13.77 | 13.92 | 13.62 | 13.80 | 207,142 | +0.16(+1.18%) |
Sep 07, 2010 | 13.73 | 13.80 | 13.58 | 13.64 | 198,858 | -0.18(-1.32%) |
Sep 03, 2010 | 13.72 | 13.89 | 13.68 | 13.82 | 242,456 | +0.23(+1.71%) |
Sep 02, 2010 | 13.58 | 13.64 | 13.43 | 13.58 | 228,729 | -0.05(-0.37%) |
Sep 01, 2010 | 13.28 | 13.65 | 13.18 | 13.64 | 433,456 | +0.56(+4.30%) |
Aug 31, 2010 | 12.98 | 13.25 | 12.90 | 13.07 | 445,535 | +0.15(+1.14%) |
Aug 30, 2010 | 13.28 | 13.51 | 12.87 | 12.93 | 300,826 | -0.45(-3.36%) |
Aug 27, 2010 | 13.27 | 13.40 | 12.93 | 13.37 | 308,106 | +0.22(+1.68%) |
Aug 26, 2010 | 13.21 | 13.34 | 13.07 | 13.15 | 257,269 | -0.03(-0.22%) |
Aug 25, 2010 | 12.97 | 13.34 | 12.78 | 13.18 | 240,168 | +0.07(+0.56%) |
Aug 24, 2010 | 12.94 | 13.24 | 12.55 | 13.11 | 424,984 | +0.05(+0.39%) |
Aug 23, 2010 | 13.64 | 13.75 | 13.03 | 13.06 | 198,860 | -0.49(-3.61%) |
Aug 20, 2010 | 13.43 | 13.66 | 13.14 | 13.54 | 315,844 | +0.02(+0.17%) |
Aug 19, 2010 | 14.10 | 14.14 | 13.50 | 13.52 | 245,434 | -0.68(-4.76%) |
Aug 18, 2010 | 14.02 | 14.23 | 13.88 | 14.20 | 205,333 | +0.18(+1.26%) |
Aug 17, 2010 | 14.02 | 14.44 | 13.93 | 14.02 | 333,610 | +0.13(+0.94%) |
Aug 16, 2010 | 13.64 | 14.04 | 13.50 | 13.89 | 177,321 | +0.17(+1.24%) |
Aug 13, 2010 | 13.95 | 14.06 | 13.70 | 13.72 | 251,610 | -0.31(-2.19%) |
Aug 12, 2010 | 14.23 | 14.32 | 13.86 | 14.03 | 396,896 | -0.43(-2.99%) |
Aug 11, 2010 | 14.76 | 14.90 | 14.40 | 14.46 | 387,008 | -0.64(-4.25%) |
Aug 10, 2010 | 14.91 | 15.34 | 14.90 | 15.10 | 419,206 | -0.03(-0.19%) |
Aug 09, 2010 | 14.68 | 15.18 | 14.58 | 15.13 | 226,133 | +0.59(+4.02%) |
Aug 06, 2010 | 14.46 | 14.73 | 14.20 | 14.54 | 243,162 | -0.16(-1.12%) |
Aug 05, 2010 | 14.79 | 14.93 | 14.60 | 14.71 | 188,026 | -0.24(-1.63%) |
Aug 04, 2010 | 14.94 | 15.08 | 14.77 | 14.95 | 220,162 | +0.05(+0.34%) |
Aug 03, 2010 | 14.94 | 15.25 | 14.76 | 14.90 | 149,378 | -0.09(-0.61%) |
Aug 02, 2010 | 14.78 | 15.02 | 14.58 | 14.99 | 274,828 | +0.49(+3.37%) |
Jul 30, 2010 | 14.73 | 15.00 | 14.50 | 14.50 | 299,327 | -0.48(-3.19%) |
Jul 29, 2010 | 15.18 | 15.33 | 14.75 | 14.98 | 175,391 | -0.11(-0.72%) |
Jul 28, 2010 | 15.36 | 15.47 | 14.85 | 15.09 | 259,863 | -0.36(-2.32%) |
Jul 27, 2010 | 15.15 | 15.48 | 15.15 | 15.45 | 478,611 | +0.39(+2.60%) |
Jul 26, 2010 | 14.58 | 15.11 | 14.37 | 15.06 | 247,555 | +0.50(+3.44%) |
Jul 23, 2010 | 14.00 | 14.63 | 13.92 | 14.56 | 396,743 | +0.45(+3.18%) |
Jul 22, 2010 | 13.65 | 14.19 | 13.58 | 14.11 | 267,400 | +0.72(+5.35%) |
Jul 21, 2010 | 14.04 | 14.08 | 13.37 | 13.39 | 201,025 | -0.55(-3.95%) |
Jul 20, 2010 | 13.67 | 13.97 | 13.27 | 13.94 | 320,349 | +0.05(+0.33%) |
Jul 19, 2010 | 13.96 | 14.12 | 13.55 | 13.90 | 254,604 | -0.04(-0.29%) |
Jul 16, 2010 | 14.67 | 14.90 | 13.82 | 13.94 | 419,822 | -0.81(-5.51%) |
Jul 15, 2010 | 14.95 | 15.01 | 14.54 | 14.75 | 229,764 | -0.23(-1.52%) |
Jul 14, 2010 | 14.79 | 14.99 | 14.60 | 14.98 | 280,756 | +0.11(+0.77%) |
Jul 13, 2010 | 14.25 | 14.90 | 14.15 | 14.86 | 328,346 | +0.77(+5.44%) |
Jul 12, 2010 | 14.28 | 14.35 | 14.01 | 14.10 | 137,751 | -0.28(-1.94%) |
Jul 09, 2010 | 13.91 | 14.40 | 13.89 | 14.37 | 138,717 | +0.40(+2.85%) |
Jul 08, 2010 | 13.79 | 14.00 | 13.49 | 13.98 | 413,804 | +0.35(+2.54%) |
Jul 07, 2010 | 13.28 | 13.69 | 13.28 | 13.63 | 433,079 | +0.36(+2.70%) |
Jul 06, 2010 | 13.58 | 13.75 | 13.18 | 13.27 | 332,269 | -0.08(-0.60%) |
Jul 02, 2010 | 13.80 | 13.80 | 13.10 | 13.35 | 234,268 | -0.32(-2.33%) |