Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.39 | 16.39 | 16.29 | 16.38 | 6,776 | +0.01(+0.06%) |
Sep 29, 2010 | 16.39 | 16.40 | 16.37 | 16.37 | 5,940 | -0.02(-0.12%) |
Sep 28, 2010 | 16.34 | 16.39 | 16.34 | 16.39 | 3,210 | +0.07(+0.43%) |
Sep 27, 2010 | 16.45 | 16.45 | 16.28 | 16.32 | 7,110 | -0.19(-1.15%) |
Sep 24, 2010 | 16.39 | 16.51 | 16.34 | 16.51 | 1,775 | +0.08(+0.49%) |
Sep 23, 2010 | 16.45 | 16.46 | 16.42 | 16.43 | 1,158 | -0.05(-0.30%) |
Sep 22, 2010 | 16.30 | 16.48 | 16.30 | 16.48 | 1,979 | +0.14(+0.86%) |
Sep 21, 2010 | 16.30 | 16.34 | 16.30 | 16.34 | 1,956 | +0.17(+1.05%) |
Sep 20, 2010 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) | |
Sep 17, 2010 | 16.15 | 16.20 | 16.15 | 16.17 | 1,775 | +0.12(+0.75%) |
Sep 15, 2010 | 16.06 | 16.06 | 16.05 | 16.05 | 5,591 | -0.01(-0.06%) |
Sep 14, 2010 | 16.07 | 16.09 | 15.99 | 16.06 | 2,073 | +0.02(+0.12%) |
Sep 13, 2010 | 15.98 | 16.04 | 15.94 | 16.04 | 8,900 | -0.04(-0.25%) |
Sep 10, 2010 | 16.14 | 16.14 | 16.05 | 16.08 | 10,566 | +0.03(+0.19%) |
Sep 09, 2010 | 16.09 | 16.09 | 16.05 | 16.05 | 12,281 | -0.11(-0.68%) |
Sep 08, 2010 | 16.30 | 16.30 | 16.12 | 16.16 | 16,887 | -0.05(-0.31%) |
Sep 07, 2010 | 16.21 | 16.21 | 16.21 | 16.21 | 1,075 | +0.18(+1.12%) |
Sep 03, 2010 | 16.12 | 16.12 | 16.02 | 16.03 | 2,800 | -0.12(-0.74%) |
Sep 02, 2010 | 16.17 | 16.18 | 16.13 | 16.15 | 3,920 | +0.02(+0.12%) |
Sep 01, 2010 | 16.27 | 16.27 | 16.11 | 16.13 | 9,208 | -0.06(-0.37%) |
Aug 31, 2010 | 16.24 | 16.24 | 16.19 | 16.19 | 2,800 | +0.01(+0.06%) |
Aug 30, 2010 | 16.34 | 16.34 | 16.18 | 16.18 | 8,000 | -0.03(-0.19%) |
Aug 27, 2010 | 16.29 | 16.30 | 16.21 | 16.21 | 9,115 | -0.08(-0.49%) |
Aug 26, 2010 | 16.25 | 16.31 | 16.25 | 16.29 | 875 | +0.04(+0.25%) |
Aug 25, 2010 | 16.35 | 16.35 | 16.24 | 16.25 | 4,120 | +0.02(+0.12%) |
Aug 24, 2010 | 16.24 | 16.24 | 16.17 | 16.23 | 5,332 | -0.01(-0.06%) |
Aug 23, 2010 | 16.24 | 16.24 | 16.22 | 16.24 | 12,205 | +0.10(+0.62%) |
Aug 20, 2010 | 16.27 | 16.27 | 16.13 | 16.14 | 3,050 | -0.02(-0.12%) |
Aug 19, 2010 | 16.21 | 16.21 | 16.16 | 16.16 | 1,949 | -0.01(-0.06%) |
Aug 18, 2010 | 16.18 | 16.18 | 16.17 | 16.17 | 1,857 | +0.02(+0.12%) |
Aug 17, 2010 | 16.11 | 16.15 | 16.10 | 16.15 | 3,527 | -0.07(-0.43%) |
Aug 16, 2010 | 16.14 | 16.22 | 16.08 | 16.22 | 5,550 | +0.10(+0.62%) |
Aug 13, 2010 | 16.13 | 16.13 | 16.12 | 16.12 | 1,300 | +0.05(+0.31%) |
Aug 12, 2010 | 16.06 | 16.07 | 16.03 | 16.07 | 5,163 | -0.01(-0.06%) |
Aug 11, 2010 | 16.09 | 16.09 | 16.06 | 16.08 | 2,369 | +0.00(+0.00%) |
Aug 10, 2010 | 16.05 | 16.08 | 16.05 | 16.08 | 700 | +0.06(+0.37%) |
Aug 09, 2010 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | +0.03(+0.19%) |
Aug 06, 2010 | 16.00 | 16.00 | 15.99 | 15.99 | 5,812 | +0.01(+0.06%) |
Aug 05, 2010 | 15.95 | 15.98 | 15.93 | 15.98 | 4,080 | +0.09(+0.57%) |
Aug 04, 2010 | 15.98 | 15.98 | 15.89 | 15.89 | 6,012 | -0.06(-0.38%) |
Aug 03, 2010 | 15.99 | 15.99 | 15.93 | 15.95 | 10,926 | +0.01(+0.06%) |
Jul 30, 2010 | 15.93 | 15.94 | 15.92 | 15.94 | 2,839 | +0.16(+1.01%) |
Jul 29, 2010 | 15.80 | 15.81 | 15.73 | 15.78 | 2,250 | +0.03(+0.19%) |
Jul 28, 2010 | 15.70 | 15.75 | 15.70 | 15.75 | 5,175 | +0.06(+0.38%) |
Jul 27, 2010 | 15.70 | 15.70 | 15.65 | 15.69 | 1,460 | -0.04(-0.25%) |
Jul 26, 2010 | 15.70 | 15.73 | 15.64 | 15.73 | 4,708 | +0.08(+0.51%) |
Jul 23, 2010 | 15.67 | 15.67 | 15.64 | 15.65 | 1,957 | -0.01(-0.06%) |
Jul 22, 2010 | 15.67 | 15.67 | 15.66 | 15.66 | 2,115 | -0.04(-0.25%) |
Jul 21, 2010 | 15.69 | 15.70 | 15.68 | 15.70 | 8,100 | +0.08(+0.51%) |
Jul 20, 2010 | 15.74 | 15.74 | 15.62 | 15.62 | 3,536 | -0.04(-0.26%) |
Jul 19, 2010 | 15.68 | 15.68 | 15.65 | 15.66 | 2,465 | -0.05(-0.32%) |
Jul 16, 2010 | 15.83 | 15.83 | 15.71 | 15.71 | 2,700 | +0.03(+0.19%) |
Jul 15, 2010 | 15.40 | 15.74 | 15.39 | 15.68 | 8,581 | +0.03(+0.19%) |
Jul 14, 2010 | 15.70 | 15.70 | 15.60 | 15.65 | 4,035 | -0.02(-0.13%) |
Jul 13, 2010 | 15.73 | 15.73 | 15.67 | 15.67 | 4,200 | -0.08(-0.51%) |
Jul 12, 2010 | 15.77 | 15.77 | 15.68 | 15.75 | 3,721 | +0.09(+0.57%) |
Jul 09, 2010 | 15.68 | 15.68 | 15.66 | 15.66 | 1,490 | -0.13(-0.82%) |
Jul 08, 2010 | 15.69 | 16.18 | 15.66 | 15.79 | 24,598 | +0.08(+0.51%) |
Jul 07, 2010 | 15.81 | 15.82 | 15.71 | 15.71 | 14,675 | -0.14(-0.88%) |
Jul 06, 2010 | 15.80 | 15.88 | 15.75 | 15.85 | 46,185 | +0.05(+0.32%) |