Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.34 | 15.34 | 14.64 | 14.96 | 359,197 | -0.22(-1.48%) |
Sep 29, 2010 | 15.06 | 15.31 | 15.03 | 15.18 | 303,501 | +0.02(+0.16%) |
Sep 28, 2010 | 15.02 | 15.22 | 14.68 | 15.16 | 350,522 | +0.21(+1.39%) |
Sep 27, 2010 | 14.97 | 15.22 | 14.87 | 14.95 | 230,302 | -0.02(-0.11%) |
Sep 24, 2010 | 14.39 | 15.02 | 14.27 | 14.97 | 373,540 | +0.84(+5.95%) |
Sep 23, 2010 | 14.06 | 14.39 | 13.73 | 14.13 | 818,364 | -0.10(-0.70%) |
Sep 22, 2010 | 15.19 | 15.33 | 14.11 | 14.23 | 1,009,654 | -1.58(-10.00%) |
Sep 21, 2010 | 15.95 | 16.11 | 15.71 | 15.81 | 391,633 | -0.18(-1.14%) |
Sep 20, 2010 | 15.58 | 16.00 | 15.27 | 15.99 | 324,672 | +0.52(+3.39%) |
Sep 17, 2010 | 15.57 | 15.63 | 15.24 | 15.47 | 451,207 | +0.19(+1.25%) |
Sep 15, 2010 | 15.13 | 15.38 | 15.11 | 15.27 | 272,913 | +0.03(+0.22%) |
Sep 14, 2010 | 15.20 | 15.38 | 15.01 | 15.24 | 279,315 | -0.04(-0.27%) |
Sep 13, 2010 | 14.97 | 15.39 | 14.97 | 15.28 | 456,136 | +0.53(+3.61%) |
Sep 10, 2010 | 14.78 | 14.92 | 14.62 | 14.75 | 447,932 | +0.07(+0.51%) |
Sep 09, 2010 | 14.75 | 14.79 | 14.48 | 14.67 | 250,599 | +0.21(+1.44%) |
Sep 08, 2010 | 14.98 | 15.07 | 14.23 | 14.47 | 546,322 | -0.46(-3.07%) |
Sep 07, 2010 | 15.46 | 15.46 | 14.76 | 14.92 | 631,146 | -0.68(-4.37%) |
Sep 03, 2010 | 15.43 | 15.76 | 15.22 | 15.61 | 316,633 | +0.38(+2.51%) |
Sep 02, 2010 | 15.02 | 15.30 | 14.79 | 15.22 | 223,042 | +0.22(+1.44%) |
Sep 01, 2010 | 14.63 | 15.31 | 14.54 | 15.01 | 451,424 | +0.66(+4.58%) |
Aug 31, 2010 | 14.53 | 14.78 | 14.32 | 14.35 | 586,657 | -0.21(-1.43%) |
Aug 30, 2010 | 14.86 | 15.11 | 14.53 | 14.56 | 465,752 | -0.34(-2.29%) |
Aug 27, 2010 | 15.16 | 15.16 | 14.58 | 14.90 | 537,693 | -0.08(-0.56%) |
Aug 26, 2010 | 15.42 | 15.52 | 14.95 | 14.98 | 418,821 | -0.37(-2.44%) |
Aug 25, 2010 | 15.02 | 15.39 | 14.73 | 15.36 | 309,782 | +0.26(+1.71%) |
Aug 24, 2010 | 14.92 | 15.22 | 14.58 | 15.10 | 656,734 | -0.04(-0.27%) |
Aug 23, 2010 | 15.60 | 15.76 | 15.13 | 15.14 | 219,180 | -0.36(-2.31%) |
Aug 20, 2010 | 15.57 | 15.79 | 15.27 | 15.50 | 262,671 | -0.20(-1.27%) |
Aug 19, 2010 | 16.04 | 16.18 | 15.64 | 15.70 | 333,027 | -0.45(-2.78%) |
Aug 18, 2010 | 15.77 | 16.29 | 15.60 | 16.15 | 341,071 | +0.30(+1.89%) |
Aug 17, 2010 | 15.88 | 16.14 | 15.75 | 15.85 | 234,426 | +0.20(+1.28%) |
Aug 16, 2010 | 15.40 | 15.87 | 15.24 | 15.65 | 176,019 | +0.07(+0.48%) |
Aug 13, 2010 | 15.88 | 16.10 | 15.55 | 15.57 | 199,187 | -0.42(-2.65%) |
Aug 12, 2010 | 15.87 | 16.10 | 15.56 | 16.00 | 313,636 | -0.17(-1.08%) |
Aug 11, 2010 | 16.61 | 16.75 | 16.11 | 16.17 | 478,656 | -0.83(-4.89%) |
Aug 10, 2010 | 17.18 | 17.28 | 16.77 | 17.00 | 294,040 | -0.38(-2.20%) |
Aug 09, 2010 | 17.38 | 17.47 | 17.10 | 17.39 | 278,720 | +0.08(+0.48%) |
Aug 06, 2010 | 17.47 | 17.61 | 16.90 | 17.30 | 460,447 | -0.31(-1.75%) |
Aug 05, 2010 | 17.73 | 17.90 | 17.49 | 17.61 | 342,023 | -0.22(-1.26%) |
Aug 04, 2010 | 17.93 | 18.00 | 17.66 | 17.84 | 332,290 | -0.02(-0.09%) |
Aug 03, 2010 | 17.97 | 18.11 | 17.84 | 17.85 | 289,532 | -0.13(-0.74%) |
Aug 02, 2010 | 18.28 | 18.34 | 17.89 | 17.99 | 385,469 | +0.13(+0.75%) |
Jul 30, 2010 | 17.64 | 18.17 | 17.44 | 17.85 | 371,309 | -0.09(-0.51%) |
Jul 29, 2010 | 18.22 | 18.52 | 17.40 | 17.94 | 592,280 | +0.00(+0.00%) |
Jul 28, 2010 | 18.09 | 18.19 | 17.81 | 17.94 | 490,584 | -0.17(-0.92%) |
Jul 27, 2010 | 18.16 | 18.48 | 18.02 | 18.11 | 488,009 | +0.17(+0.93%) |
Jul 26, 2010 | 17.51 | 17.96 | 17.51 | 17.94 | 771,900 | +0.44(+2.52%) |
Jul 23, 2010 | 16.84 | 17.55 | 16.70 | 17.50 | 618,275 | +0.66(+3.90%) |
Jul 22, 2010 | 16.39 | 17.08 | 16.39 | 16.85 | 1,104,597 | +0.37(+2.22%) |
Jul 21, 2010 | 16.75 | 16.87 | 16.41 | 16.48 | 630,232 | -0.16(-0.95%) |
Jul 20, 2010 | 16.20 | 16.78 | 15.99 | 16.64 | 489,308 | +0.17(+1.01%) |
Jul 19, 2010 | 16.55 | 16.64 | 16.07 | 16.47 | 340,153 | +0.05(+0.30%) |
Jul 16, 2010 | 16.71 | 16.88 | 16.37 | 16.42 | 444,738 | -0.47(-2.76%) |
Jul 15, 2010 | 17.19 | 17.20 | 16.68 | 16.89 | 310,121 | -0.33(-1.93%) |
Jul 14, 2010 | 17.51 | 17.67 | 17.03 | 17.22 | 315,430 | -0.30(-1.71%) |
Jul 13, 2010 | 16.95 | 17.66 | 16.77 | 17.52 | 515,438 | +0.96(+5.83%) |
Jul 12, 2010 | 16.51 | 16.64 | 16.10 | 16.55 | 398,250 | +0.03(+0.20%) |
Jul 09, 2010 | 16.26 | 16.55 | 16.17 | 16.52 | 334,076 | +0.27(+1.69%) |
Jul 08, 2010 | 16.17 | 16.46 | 15.86 | 16.25 | 338,768 | +0.27(+1.67%) |
Jul 07, 2010 | 14.97 | 16.01 | 14.78 | 15.98 | 444,208 | +1.11(+7.50%) |
Jul 06, 2010 | 15.52 | 15.73 | 14.81 | 14.87 | 318,356 | -0.47(-3.09%) |
Jul 02, 2010 | 15.44 | 15.70 | 15.06 | 15.34 | 200,574 | -0.01(-0.05%) |