Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.50 | 15.79 | 15.41 | 15.49 | 874,694 | -0.09(-0.58%) |
Sep 29, 2010 | 15.24 | 15.75 | 15.24 | 15.58 | 1,221,885 | +0.31(+2.03%) |
Sep 28, 2010 | 14.84 | 15.27 | 14.84 | 15.27 | 1,893,585 | +0.34(+2.28%) |
Sep 27, 2010 | 14.52 | 14.95 | 14.52 | 14.93 | 801,558 | +0.40(+2.75%) |
Sep 24, 2010 | 14.56 | 14.64 | 14.50 | 14.53 | 824,122 | -0.02(-0.14%) |
Sep 23, 2010 | 14.55 | 14.74 | 14.52 | 14.55 | 435,629 | -0.15(-1.02%) |
Sep 22, 2010 | 14.70 | 14.90 | 14.64 | 14.70 | 517,461 | -0.10(-0.68%) |
Sep 21, 2010 | 14.77 | 14.89 | 14.72 | 14.80 | 1,272,866 | -0.10(-0.67%) |
Sep 20, 2010 | 14.54 | 14.90 | 14.54 | 14.90 | 946,286 | +0.29(+1.98%) |
Sep 17, 2010 | 14.65 | 14.76 | 14.52 | 14.61 | 2,378,124 | +0.16(+1.11%) |
Sep 15, 2010 | 14.55 | 14.71 | 14.35 | 14.45 | 786,114 | -0.06(-0.41%) |
Sep 14, 2010 | 14.62 | 14.73 | 14.46 | 14.51 | 1,327,537 | -0.15(-1.02%) |
Sep 13, 2010 | 14.80 | 14.80 | 14.62 | 14.66 | 543,000 | -0.17(-1.15%) |
Sep 10, 2010 | 14.69 | 14.85 | 14.61 | 14.83 | 424,440 | +0.11(+0.75%) |
Sep 09, 2010 | 14.80 | 14.83 | 14.64 | 14.72 | 612,573 | +0.02(+0.14%) |
Sep 08, 2010 | 14.80 | 14.86 | 14.65 | 14.70 | 2,738,679 | -0.10(-0.68%) |
Sep 07, 2010 | 14.97 | 15.06 | 14.80 | 14.80 | 407,412 | -0.25(-1.66%) |
Sep 03, 2010 | 15.02 | 15.31 | 14.99 | 15.05 | 800,699 | -0.02(-0.13%) |
Sep 02, 2010 | 14.56 | 15.07 | 14.56 | 15.07 | 1,245,245 | +0.53(+3.65%) |
Sep 01, 2010 | 14.85 | 14.99 | 14.50 | 14.54 | 1,323,202 | -0.20(-1.36%) |
Aug 31, 2010 | 14.91 | 14.98 | 14.71 | 14.74 | 835,714 | -0.10(-0.67%) |
Aug 30, 2010 | 14.90 | 15.15 | 14.84 | 14.84 | 534,598 | -0.08(-0.54%) |
Aug 27, 2010 | 14.59 | 14.97 | 14.59 | 14.92 | 474,400 | +0.31(+2.12%) |
Aug 26, 2010 | 14.65 | 14.65 | 14.48 | 14.61 | 487,378 | +0.01(+0.07%) |
Aug 25, 2010 | 14.57 | 14.60 | 14.38 | 14.60 | 503,937 | +0.02(+0.14%) |
Aug 24, 2010 | 14.69 | 14.79 | 14.52 | 14.58 | 485,592 | -0.24(-1.62%) |
Aug 23, 2010 | 14.66 | 14.97 | 14.66 | 14.82 | 206,817 | +0.08(+0.54%) |
Aug 20, 2010 | 14.57 | 14.78 | 14.57 | 14.74 | 230,979 | +0.11(+0.75%) |
Aug 19, 2010 | 14.68 | 14.85 | 14.63 | 14.63 | 375,114 | -0.05(-0.34%) |
Aug 18, 2010 | 14.58 | 14.74 | 14.48 | 14.68 | 1,009,472 | +0.11(+0.75%) |
Aug 17, 2010 | 14.96 | 14.96 | 14.57 | 14.57 | 596,464 | -0.26(-1.75%) |
Aug 16, 2010 | 14.63 | 14.84 | 14.63 | 14.83 | 455,408 | +0.13(+0.88%) |
Aug 13, 2010 | 14.76 | 14.85 | 14.64 | 14.70 | 363,893 | +0.00(+0.00%) |
Aug 12, 2010 | 14.62 | 14.95 | 14.42 | 14.70 | 906,952 | +0.04(+0.27%) |
Aug 11, 2010 | 14.59 | 14.68 | 14.54 | 14.66 | 560,365 | -0.05(-0.34%) |
Aug 10, 2010 | 14.76 | 14.81 | 14.67 | 14.71 | 584,078 | -0.12(-0.81%) |
Aug 09, 2010 | 14.58 | 14.91 | 14.58 | 14.83 | 633,373 | +0.19(+1.30%) |
Aug 06, 2010 | 14.69 | 14.91 | 14.40 | 14.64 | 934,708 | -0.09(-0.61%) |
Aug 05, 2010 | 14.67 | 14.90 | 14.64 | 14.73 | 793,041 | +0.10(+0.68%) |
Aug 04, 2010 | 15.06 | 15.10 | 14.50 | 14.63 | 1,197,937 | -0.39(-2.60%) |
Aug 03, 2010 | 14.80 | 15.33 | 14.73 | 15.02 | 1,544,396 | +0.32(+2.18%) |
Jul 30, 2010 | 14.72 | 14.79 | 14.55 | 14.70 | 1,279,498 | -0.06(-0.41%) |
Jul 29, 2010 | 14.91 | 14.91 | 14.34 | 14.76 | 2,224,646 | -0.11(-0.74%) |
Jul 28, 2010 | 15.25 | 15.52 | 14.59 | 14.87 | 2,358,192 | -0.59(-3.82%) |
Jul 27, 2010 | 16.20 | 16.23 | 14.94 | 15.46 | 4,003,082 | -0.77(-4.74%) |
Jul 26, 2010 | 16.46 | 16.48 | 16.15 | 16.23 | 537,473 | -0.42(-2.52%) |
Jul 23, 2010 | 16.51 | 16.79 | 16.47 | 16.65 | 366,251 | -0.05(-0.30%) |
Jul 22, 2010 | 16.05 | 16.75 | 16.00 | 16.70 | 1,799,878 | +0.73(+4.57%) |
Jul 21, 2010 | 16.20 | 16.28 | 15.88 | 15.97 | 648,113 | -0.24(-1.48%) |
Jul 20, 2010 | 16.38 | 16.39 | 16.10 | 16.21 | 1,057,926 | -0.20(-1.22%) |
Jul 19, 2010 | 16.25 | 16.44 | 16.20 | 16.41 | 335,763 | +0.13(+0.80%) |
Jul 16, 2010 | 16.31 | 16.48 | 16.17 | 16.28 | 613,449 | -0.08(-0.49%) |
Jul 15, 2010 | 16.25 | 16.36 | 16.10 | 16.36 | 1,067,302 | +0.03(+0.18%) |
Jul 14, 2010 | 16.21 | 16.46 | 16.20 | 16.33 | 546,948 | +0.04(+0.25%) |
Jul 13, 2010 | 16.13 | 16.29 | 16.10 | 16.29 | 454,918 | +0.16(+0.99%) |
Jul 12, 2010 | 15.85 | 16.13 | 15.85 | 16.13 | 605,341 | +0.14(+0.88%) |
Jul 09, 2010 | 15.96 | 15.99 | 15.85 | 15.99 | 653,557 | -0.01(-0.06%) |
Jul 08, 2010 | 16.00 | 16.10 | 15.92 | 16.00 | 644,366 | +0.08(+0.50%) |
Jul 07, 2010 | 15.71 | 15.96 | 15.70 | 15.92 | 498,141 | +0.06(+0.38%) |
Jul 06, 2010 | 15.70 | 15.90 | 15.65 | 15.86 | 770,341 | +0.07(+0.44%) |