Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.13 | 15.40 | 14.99 | 15.03 | 193,126 | -0.05(-0.33%) |
Sep 29, 2010 | 14.90 | 15.22 | 14.82 | 15.08 | 424,636 | +0.28(+1.89%) |
Sep 28, 2010 | 14.48 | 14.82 | 14.39 | 14.80 | 271,236 | +0.28(+1.94%) |
Sep 27, 2010 | 14.16 | 14.56 | 14.16 | 14.52 | 196,712 | +0.35(+2.46%) |
Sep 24, 2010 | 14.09 | 14.34 | 14.14 | 14.17 | 92,918 | +0.08(+0.57%) |
Sep 23, 2010 | 14.55 | 14.55 | 14.05 | 14.09 | 166,022 | -0.17(-1.19%) |
Sep 22, 2010 | 14.36 | 14.54 | 14.20 | 14.26 | 90,973 | -0.16(-1.11%) |
Sep 21, 2010 | 14.41 | 14.52 | 14.32 | 14.42 | 124,499 | +0.00(+0.00%) |
Sep 20, 2010 | 14.15 | 14.49 | 14.10 | 14.42 | 195,920 | +0.22(+1.55%) |
Sep 17, 2010 | 14.20 | 14.34 | 14.06 | 14.20 | 142,384 | +0.12(+0.85%) |
Sep 15, 2010 | 14.12 | 14.29 | 13.97 | 14.08 | 148,013 | -0.05(-0.35%) |
Sep 14, 2010 | 14.24 | 14.36 | 14.10 | 14.13 | 142,400 | -0.15(-1.05%) |
Sep 13, 2010 | 14.37 | 14.40 | 14.24 | 14.28 | 106,590 | -0.01(-0.07%) |
Sep 10, 2010 | 14.30 | 14.38 | 14.10 | 14.29 | 197,487 | +0.05(+0.35%) |
Sep 09, 2010 | 14.35 | 14.37 | 14.15 | 14.24 | 135,665 | +0.09(+0.64%) |
Sep 08, 2010 | 14.14 | 14.30 | 14.07 | 14.15 | 125,549 | +0.00(+0.00%) |
Sep 07, 2010 | 14.39 | 14.46 | 14.12 | 14.15 | 175,476 | -0.36(-2.48%) |
Sep 03, 2010 | 14.35 | 14.70 | 14.35 | 14.51 | 249,904 | +0.24(+1.68%) |
Sep 02, 2010 | 13.88 | 14.31 | 13.88 | 14.27 | 417,173 | +0.39(+2.81%) |
Sep 01, 2010 | 14.11 | 14.19 | 13.79 | 13.88 | 286,693 | +0.06(+0.43%) |
Aug 31, 2010 | 13.81 | 14.08 | 13.80 | 13.82 | 5,500 | -0.29(-2.06%) |
Aug 30, 2010 | 14.14 | 14.38 | 14.00 | 14.11 | 131,388 | -0.12(-0.84%) |
Aug 27, 2010 | 14.23 | 14.23 | 13.77 | 14.23 | 172,767 | +0.41(+2.97%) |
Aug 26, 2010 | 13.78 | 13.88 | 13.71 | 13.82 | 116,046 | +0.08(+0.58%) |
Aug 25, 2010 | 13.64 | 13.77 | 13.51 | 13.74 | 236,586 | +0.03(+0.22%) |
Aug 24, 2010 | 13.87 | 13.91 | 13.70 | 13.71 | 200,339 | -0.37(-2.63%) |
Aug 23, 2010 | 14.05 | 14.27 | 14.02 | 14.08 | 132,244 | +0.03(+0.21%) |
Aug 20, 2010 | 13.98 | 14.10 | 13.95 | 14.05 | 99,245 | -0.04(-0.28%) |
Aug 19, 2010 | 14.25 | 14.39 | 14.08 | 14.09 | 130,541 | -0.17(-1.19%) |
Aug 18, 2010 | 14.12 | 14.34 | 14.08 | 14.26 | 193,284 | +0.13(+0.92%) |
Aug 17, 2010 | 14.42 | 14.47 | 14.11 | 14.13 | 135,178 | -0.01(-0.07%) |
Aug 16, 2010 | 14.05 | 14.23 | 13.93 | 14.14 | 120,246 | +0.05(+0.35%) |
Aug 13, 2010 | 14.09 | 14.29 | 14.07 | 14.09 | 183,594 | -0.02(-0.14%) |
Aug 12, 2010 | 13.93 | 14.32 | 13.79 | 14.11 | 275,422 | +0.10(+0.71%) |
Aug 11, 2010 | 14.00 | 14.06 | 13.90 | 14.01 | 219,022 | -0.26(-1.82%) |
Aug 10, 2010 | 14.24 | 14.36 | 14.14 | 14.27 | 140,492 | -0.14(-0.97%) |
Aug 09, 2010 | 14.34 | 14.51 | 14.22 | 14.41 | 222,769 | +0.16(+1.12%) |
Aug 06, 2010 | 14.25 | 14.57 | 14.02 | 14.25 | 210,953 | -0.24(-1.66%) |
Aug 05, 2010 | 14.40 | 14.69 | 14.40 | 14.49 | 240,685 | +0.09(+0.62%) |
Aug 04, 2010 | 14.77 | 14.78 | 14.24 | 14.40 | 383,884 | -0.29(-1.97%) |
Aug 03, 2010 | 14.57 | 14.98 | 14.42 | 14.69 | 383,713 | +0.15(+1.03%) |
Aug 02, 2010 | 14.47 | 14.59 | 14.39 | 14.54 | 173,595 | +0.27(+1.89%) |
Jul 30, 2010 | 14.27 | 14.31 | 14.11 | 14.27 | 238,225 | +0.03(+0.21%) |
Jul 29, 2010 | 14.45 | 14.45 | 13.83 | 14.24 | 607,580 | -0.05(-0.35%) |
Jul 28, 2010 | 14.73 | 15.03 | 14.09 | 14.29 | 615,640 | -0.62(-4.16%) |
Jul 27, 2010 | 15.86 | 15.86 | 14.50 | 14.91 | 877,445 | -0.84(-5.33%) |
Jul 26, 2010 | 15.88 | 15.94 | 15.63 | 15.75 | 246,221 | -0.32(-1.99%) |
Jul 23, 2010 | 15.94 | 16.10 | 15.85 | 16.07 | 190,500 | +0.06(+0.37%) |
Jul 22, 2010 | 15.41 | 16.15 | 15.33 | 16.01 | 375,943 | +0.76(+4.98%) |
Jul 21, 2010 | 15.48 | 15.66 | 15.15 | 15.25 | 245,129 | -0.23(-1.49%) |
Jul 20, 2010 | 15.29 | 15.52 | 15.29 | 15.48 | 235,226 | -0.01(-0.06%) |
Jul 19, 2010 | 15.39 | 15.64 | 15.35 | 15.49 | 127,471 | +0.10(+0.65%) |
Jul 16, 2010 | 15.39 | 15.72 | 15.34 | 15.39 | 185,230 | -0.34(-2.16%) |
Jul 15, 2010 | 15.85 | 15.85 | 15.51 | 15.73 | 201,066 | -0.12(-0.76%) |
Jul 14, 2010 | 15.74 | 15.99 | 15.68 | 15.85 | 216,188 | +0.10(+0.63%) |
Jul 13, 2010 | 15.67 | 15.82 | 15.62 | 15.75 | 190,558 | +0.23(+1.48%) |
Jul 12, 2010 | 15.38 | 15.53 | 15.31 | 15.52 | 120,050 | +0.06(+0.39%) |
Jul 09, 2010 | 15.46 | 15.52 | 15.34 | 15.46 | 78,539 | +0.11(+0.72%) |
Jul 08, 2010 | 15.39 | 15.49 | 15.23 | 15.35 | 125,024 | +0.19(+1.25%) |
Jul 07, 2010 | 14.95 | 15.20 | 14.88 | 15.16 | 116,899 | +0.20(+1.34%) |
Jul 06, 2010 | 14.93 | 15.13 | 14.87 | 14.96 | 276,367 | +0.08(+0.54%) |
Jul 02, 2010 | 14.88 | 15.18 | 14.81 | 14.88 | 228,917 | +0.25(+1.71%) |