Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.99 | 16.10 | 15.62 | 16.10 | 17,588 | +0.14(+0.90%) |
Sep 29, 2010 | 15.74 | 15.95 | 15.74 | 15.95 | 9,406 | +0.16(+0.98%) |
Sep 28, 2010 | 15.73 | 15.84 | 15.43 | 15.80 | 11,727 | +0.21(+1.36%) |
Sep 27, 2010 | 15.65 | 15.67 | 15.58 | 15.58 | 4,458 | -0.09(-0.58%) |
Sep 24, 2010 | 15.50 | 15.72 | 15.50 | 15.68 | 16,089 | +0.35(+2.27%) |
Sep 23, 2010 | 15.15 | 15.56 | 15.15 | 15.33 | 12,943 | -0.01(-0.07%) |
Sep 22, 2010 | 15.83 | 15.84 | 15.17 | 15.34 | 41,938 | -0.36(-2.29%) |
Sep 21, 2010 | 15.70 | 15.84 | 15.50 | 15.70 | 6,281 | +0.00(+0.00%) |
Sep 20, 2010 | 15.35 | 15.70 | 15.35 | 15.70 | 18,503 | +0.43(+2.80%) |
Sep 17, 2010 | 15.63 | 15.70 | 15.27 | 15.27 | 44,433 | -0.23(-1.47%) |
Sep 15, 2010 | 15.48 | 15.62 | 15.17 | 15.50 | 77,796 | -0.06(-0.40%) |
Sep 14, 2010 | 15.35 | 15.62 | 15.00 | 15.56 | 30,911 | +0.21(+1.34%) |
Sep 13, 2010 | 15.47 | 15.69 | 15.13 | 15.36 | 55,889 | -0.39(-2.47%) |
Sep 10, 2010 | 15.79 | 15.82 | 15.48 | 15.74 | 8,590 | +0.00(+0.00%) |
Sep 09, 2010 | 15.79 | 15.79 | 15.49 | 15.74 | 14,502 | +0.14(+0.88%) |
Sep 08, 2010 | 15.72 | 15.79 | 15.45 | 15.61 | 42,947 | -0.03(-0.22%) |
Sep 07, 2010 | 15.60 | 15.82 | 15.43 | 15.64 | 46,719 | +0.01(+0.04%) |
Sep 03, 2010 | 15.76 | 15.78 | 15.37 | 15.64 | 12,446 | -0.04(-0.26%) |
Sep 02, 2010 | 15.17 | 15.70 | 15.07 | 15.68 | 19,197 | +0.43(+2.81%) |
Sep 01, 2010 | 14.98 | 15.32 | 14.88 | 15.25 | 47,630 | +0.45(+3.01%) |
Aug 31, 2010 | 14.99 | 15.37 | 14.80 | 14.80 | 24,815 | -0.22(-1.48%) |
Aug 30, 2010 | 15.36 | 15.36 | 15.03 | 15.03 | 11,246 | -0.61(-3.87%) |
Aug 27, 2010 | 15.25 | 15.65 | 15.09 | 15.63 | 18,666 | +0.50(+3.28%) |
Aug 26, 2010 | 15.02 | 15.15 | 14.84 | 15.13 | 9,631 | -0.14(-0.93%) |
Aug 25, 2010 | 14.95 | 15.28 | 14.69 | 15.28 | 47,670 | +0.31(+2.06%) |
Aug 24, 2010 | 15.30 | 15.53 | 14.88 | 14.97 | 54,659 | -0.22(-1.43%) |
Aug 23, 2010 | 14.98 | 15.57 | 14.85 | 15.18 | 72,098 | +0.20(+1.33%) |
Aug 20, 2010 | 15.15 | 15.60 | 14.98 | 14.98 | 54,484 | -0.14(-0.91%) |
Aug 19, 2010 | 15.79 | 15.90 | 15.12 | 15.12 | 16,412 | -0.76(-4.79%) |
Aug 18, 2010 | 15.81 | 15.95 | 15.74 | 15.88 | 26,982 | +0.01(+0.08%) |
Aug 17, 2010 | 15.69 | 15.92 | 15.62 | 15.87 | 22,282 | +0.33(+2.09%) |
Aug 16, 2010 | 15.09 | 15.68 | 14.84 | 15.54 | 49,490 | +0.45(+2.99%) |
Aug 13, 2010 | 15.00 | 15.34 | 14.81 | 15.09 | 52,950 | +0.10(+0.69%) |
Aug 12, 2010 | 14.87 | 15.04 | 14.85 | 14.99 | 24,172 | +0.01(+0.04%) |
Aug 11, 2010 | 15.20 | 15.35 | 14.60 | 14.98 | 29,989 | -0.42(-2.74%) |
Aug 10, 2010 | 15.41 | 15.44 | 15.34 | 15.41 | 12,153 | -0.15(-0.99%) |
Aug 09, 2010 | 15.40 | 15.56 | 15.33 | 15.56 | 14,282 | +0.27(+1.79%) |
Aug 06, 2010 | 15.53 | 15.66 | 15.00 | 15.29 | 17,261 | -0.32(-2.05%) |
Aug 05, 2010 | 15.61 | 15.67 | 15.53 | 15.61 | 16,569 | -0.19(-1.23%) |
Aug 04, 2010 | 15.83 | 15.93 | 15.68 | 15.80 | 67,641 | +0.13(+0.80%) |
Aug 03, 2010 | 15.83 | 15.93 | 15.67 | 15.68 | 19,095 | -0.22(-1.36%) |
Aug 02, 2010 | 15.54 | 15.93 | 15.53 | 15.89 | 52,890 | +0.29(+1.83%) |
Jul 30, 2010 | 15.49 | 15.92 | 15.45 | 15.61 | 45,468 | -0.11(-0.69%) |
Jul 29, 2010 | 15.54 | 15.85 | 15.48 | 15.72 | 19,778 | +0.17(+1.06%) |
Jul 28, 2010 | 15.74 | 15.83 | 15.54 | 15.55 | 19,437 | -0.09(-0.55%) |
Jul 27, 2010 | 15.85 | 15.96 | 15.34 | 15.64 | 33,136 | -0.09(-0.58%) |
Jul 26, 2010 | 15.41 | 15.98 | 15.32 | 15.73 | 49,113 | +0.34(+2.19%) |
Jul 23, 2010 | 15.20 | 15.41 | 15.17 | 15.39 | 42,290 | +0.10(+0.67%) |
Jul 22, 2010 | 15.30 | 15.41 | 14.89 | 15.29 | 21,215 | +0.25(+1.67%) |
Jul 21, 2010 | 15.41 | 15.41 | 14.98 | 15.04 | 13,491 | -0.30(-1.94%) |
Jul 20, 2010 | 14.94 | 15.34 | 14.94 | 15.33 | 20,978 | +0.24(+1.59%) |
Jul 19, 2010 | 15.13 | 15.13 | 14.73 | 15.09 | 21,115 | +0.03(+0.23%) |
Jul 16, 2010 | 15.61 | 15.71 | 15.06 | 15.06 | 24,072 | -0.69(-4.39%) |
Jul 15, 2010 | 15.80 | 15.98 | 15.68 | 15.75 | 19,574 | -0.12(-0.76%) |
Jul 14, 2010 | 15.85 | 15.98 | 15.77 | 15.87 | 9,921 | +0.07(+0.43%) |
Jul 13, 2010 | 15.80 | 15.96 | 15.66 | 15.80 | 37,681 | +0.20(+1.28%) |
Jul 12, 2010 | 15.95 | 15.95 | 15.60 | 15.60 | 16,072 | -0.35(-2.18%) |
Jul 09, 2010 | 15.90 | 16.05 | 15.90 | 15.95 | 13,197 | -0.02(-0.14%) |
Jul 08, 2010 | 15.57 | 15.97 | 15.57 | 15.97 | 24,119 | +0.45(+2.87%) |
Jul 07, 2010 | 15.30 | 15.54 | 15.30 | 15.53 | 22,233 | +0.34(+2.22%) |
Jul 06, 2010 | 15.09 | 15.52 | 14.96 | 15.19 | 23,184 | +0.21(+1.37%) |
Jul 02, 2010 | 15.04 | 15.08 | 14.94 | 14.98 | 13,290 | +0.06(+0.42%) |