Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.87 | 15.16 | 14.83 | 14.88 | 95,561 | -0.06(-0.43%) |
Sep 29, 2010 | 14.92 | 15.03 | 14.87 | 14.94 | 20,270 | -0.07(-0.45%) |
Sep 28, 2010 | 15.01 | 15.07 | 14.71 | 15.01 | 3,007,260 | +0.13(+0.90%) |
Sep 27, 2010 | 15.00 | 15.02 | 14.85 | 14.87 | 4,418,312 | -0.17(-1.12%) |
Sep 24, 2010 | 14.85 | 15.07 | 14.56 | 15.04 | 5,575,053 | +0.34(+2.28%) |
Sep 23, 2010 | 14.71 | 14.85 | 14.64 | 14.71 | 4,170,758 | -0.20(-1.35%) |
Sep 22, 2010 | 15.07 | 15.10 | 14.83 | 14.91 | 6,057,340 | -0.21(-1.42%) |
Sep 21, 2010 | 15.24 | 15.31 | 15.04 | 15.12 | 26,855 | -0.08(-0.53%) |
Sep 20, 2010 | 14.94 | 15.25 | 14.89 | 15.20 | 2,632,151 | +0.30(+1.98%) |
Sep 17, 2010 | 14.91 | 14.99 | 14.84 | 14.91 | 5,890,236 | +0.03(+0.23%) |
Sep 15, 2010 | 14.73 | 14.91 | 14.67 | 14.87 | 9,573 | -0.01(-0.09%) |
Sep 14, 2010 | 14.92 | 14.98 | 14.74 | 14.89 | 698,622 | -0.05(-0.31%) |
Sep 13, 2010 | 14.84 | 14.95 | 14.70 | 14.93 | 2,707,341 | +0.25(+1.69%) |
Sep 10, 2010 | 14.57 | 14.81 | 14.44 | 14.69 | 3,463,979 | +0.13(+0.92%) |
Sep 09, 2010 | 14.60 | 14.72 | 14.44 | 14.55 | 32,893 | +0.19(+1.31%) |
Sep 08, 2010 | 14.35 | 14.57 | 14.34 | 14.36 | 17,360 | +0.07(+0.47%) |
Sep 07, 2010 | 14.81 | 14.82 | 14.30 | 14.30 | 16,924 | -0.66(-4.40%) |
Sep 03, 2010 | 14.54 | 14.97 | 14.54 | 14.95 | 5,829,752 | +0.55(+3.82%) |
Sep 02, 2010 | 14.01 | 14.40 | 13.93 | 14.40 | 182,923 | +0.35(+2.48%) |
Sep 01, 2010 | 13.70 | 14.08 | 13.64 | 14.05 | 5,678,298 | +0.61(+4.55%) |
Aug 31, 2010 | 13.42 | 13.55 | 13.06 | 13.44 | 124,102 | +0.28(+2.09%) |
Aug 30, 2010 | 13.50 | 13.56 | 13.15 | 13.17 | 2,356,293 | -0.40(-2.97%) |
Aug 27, 2010 | 13.07 | 13.58 | 12.96 | 13.57 | 3,472,775 | +0.51(+3.91%) |
Aug 26, 2010 | 13.24 | 13.27 | 12.96 | 13.06 | 4,563,116 | -0.09(-0.66%) |
Aug 25, 2010 | 13.17 | 13.22 | 12.99 | 13.15 | 252,234 | -0.15(-1.16%) |
Aug 24, 2010 | 13.53 | 13.60 | 13.30 | 13.30 | 87,978 | -0.40(-2.94%) |
Aug 23, 2010 | 13.74 | 13.87 | 13.66 | 13.70 | 3,369,054 | +0.05(+0.39%) |
Aug 20, 2010 | 13.59 | 13.74 | 13.47 | 13.65 | 3,584,019 | -0.07(-0.49%) |
Aug 19, 2010 | 14.03 | 14.07 | 13.60 | 13.72 | 18,043 | -0.39(-2.76%) |
Aug 18, 2010 | 14.13 | 14.18 | 13.93 | 14.11 | 4,877 | -0.01(-0.09%) |
Aug 17, 2010 | 14.03 | 14.19 | 13.99 | 14.12 | 23,633 | +0.21(+1.50%) |
Aug 16, 2010 | 13.85 | 14.00 | 13.79 | 13.91 | 3,331,718 | -0.06(-0.43%) |
Aug 13, 2010 | 13.97 | 14.11 | 13.85 | 13.97 | 4,658,703 | +0.02(+0.14%) |
Aug 12, 2010 | 13.85 | 14.01 | 13.83 | 13.95 | 4,499,700 | -0.09(-0.67%) |
Aug 11, 2010 | 14.31 | 14.49 | 14.04 | 14.05 | 5,803,666 | -0.67(-4.56%) |
Aug 10, 2010 | 14.78 | 14.89 | 14.66 | 14.72 | 6,339 | -0.26(-1.75%) |
Aug 09, 2010 | 14.69 | 15.00 | 14.59 | 14.98 | 4,084,798 | +0.34(+2.29%) |
Aug 06, 2010 | 14.64 | 14.69 | 14.30 | 14.64 | 7,168,788 | -0.05(-0.32%) |
Aug 05, 2010 | 14.53 | 14.72 | 14.44 | 14.69 | 22,344 | +0.03(+0.23%) |
Aug 04, 2010 | 15.28 | 15.40 | 14.44 | 14.66 | 180,396 | -0.60(-3.96%) |
Aug 03, 2010 | 15.53 | 15.55 | 14.98 | 15.26 | 17,658 | -0.34(-2.19%) |
Aug 02, 2010 | 15.56 | 15.83 | 15.34 | 15.61 | 6,137,495 | +0.28(+1.84%) |
Jul 30, 2010 | 15.32 | 15.43 | 14.99 | 15.32 | 3,975,127 | +0.05(+0.35%) |
Jul 29, 2010 | 15.24 | 15.51 | 14.96 | 15.27 | 4,831 | +0.24(+1.56%) |
Jul 28, 2010 | 15.03 | 15.32 | 15.03 | 15.03 | 7,045 | -0.27(-1.74%) |
Jul 27, 2010 | 15.30 | 15.38 | 15.07 | 15.30 | 56,238 | +0.37(+2.51%) |
Jul 26, 2010 | 15.01 | 15.12 | 14.83 | 14.93 | 6,247,248 | -0.09(-0.62%) |
Jul 23, 2010 | 14.52 | 15.04 | 14.42 | 15.02 | 8,576,910 | +0.43(+2.98%) |
Jul 22, 2010 | 14.79 | 14.79 | 14.45 | 14.59 | 148,266 | +0.01(+0.05%) |
Jul 21, 2010 | 15.01 | 15.01 | 14.53 | 14.58 | 6,725,719 | -0.23(-1.58%) |
Jul 20, 2010 | 14.81 | 14.81 | 14.23 | 14.81 | 4,880,594 | +0.29(+1.98%) |
Jul 19, 2010 | 14.59 | 14.69 | 14.27 | 14.53 | 3,542,258 | +0.00(+0.00%) |
Jul 16, 2010 | 14.53 | 14.86 | 14.47 | 14.53 | 5,964,985 | -0.49(-3.29%) |
Jul 15, 2010 | 15.02 | 15.07 | 14.71 | 15.02 | 4,844,337 | +0.01(+0.09%) |
Jul 14, 2010 | 15.19 | 15.19 | 14.87 | 15.01 | 13,507 | -0.30(-1.97%) |
Jul 13, 2010 | 15.26 | 15.39 | 15.20 | 15.31 | 58,371 | +0.25(+1.69%) |
Jul 12, 2010 | 15.09 | 15.19 | 14.93 | 15.05 | 3,567,339 | -0.10(-0.66%) |
Jul 09, 2010 | 15.15 | 15.18 | 14.95 | 15.15 | 3,090,627 | +0.17(+1.16%) |
Jul 08, 2010 | 14.85 | 15.01 | 14.66 | 14.98 | 233,122 | +0.30(+2.05%) |
Jul 07, 2010 | 14.40 | 14.71 | 14.25 | 14.68 | 7,606,202 | +0.43(+3.05%) |
Jul 06, 2010 | 14.24 | 14.59 | 14.04 | 14.24 | 65,976 | +0.03(+0.19%) |
Jul 02, 2010 | 14.22 | 14.44 | 14.03 | 14.22 | 4,649,169 | -0.05(-0.37%) |