Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.18 | 15.32 | 14.80 | 15.22 | 216,772 | +0.11(+0.73%) |
Sep 29, 2010 | 15.07 | 15.23 | 14.99 | 15.11 | 79,337 | -0.02(-0.13%) |
Sep 28, 2010 | 14.94 | 15.19 | 14.70 | 15.13 | 149 | +0.25(+1.68%) |
Sep 27, 2010 | 14.84 | 14.97 | 14.60 | 14.88 | 116,105 | +0.02(+0.13%) |
Sep 24, 2010 | 14.79 | 15.03 | 14.77 | 14.86 | 185,422 | +0.27(+1.85%) |
Sep 23, 2010 | 14.59 | 15.01 | 14.53 | 14.59 | 17,348 | -0.17(-1.15%) |
Sep 22, 2010 | 15.05 | 15.23 | 14.76 | 14.76 | 155,315 | -0.34(-2.25%) |
Sep 21, 2010 | 14.97 | 15.20 | 14.74 | 15.10 | 301,426 | +0.23(+1.55%) |
Sep 20, 2010 | 14.73 | 14.89 | 14.38 | 14.87 | 272,341 | +0.20(+1.36%) |
Sep 17, 2010 | 14.67 | 14.70 | 14.40 | 14.67 | 204,949 | +0.09(+0.62%) |
Sep 15, 2010 | 14.36 | 14.65 | 14.32 | 14.58 | 224,309 | +0.22(+1.53%) |
Sep 14, 2010 | 13.95 | 14.46 | 13.95 | 14.36 | 268,806 | +0.32(+2.28%) |
Sep 13, 2010 | 13.94 | 14.28 | 13.90 | 14.04 | 255,318 | +0.24(+1.74%) |
Sep 10, 2010 | 13.55 | 13.89 | 13.53 | 13.80 | 342,042 | +0.29(+2.15%) |
Sep 09, 2010 | 13.42 | 13.55 | 13.16 | 13.51 | 284,038 | +0.26(+1.96%) |
Sep 08, 2010 | 13.18 | 13.45 | 13.17 | 13.25 | 131,200 | +0.11(+0.84%) |
Sep 07, 2010 | 13.03 | 13.27 | 12.93 | 13.14 | 503 | +0.12(+0.92%) |
Sep 03, 2010 | 13.09 | 13.46 | 12.93 | 13.02 | 223,724 | +0.04(+0.31%) |
Sep 02, 2010 | 13.04 | 13.37 | 12.90 | 12.98 | 250 | -0.11(-0.84%) |
Sep 01, 2010 | 14.77 | 14.99 | 12.98 | 13.09 | 1,050,879 | -0.50(-3.68%) |
Aug 31, 2010 | 13.59 | 14.05 | 13.55 | 13.59 | 500 | -0.25(-1.81%) |
Aug 30, 2010 | 14.00 | 14.25 | 13.82 | 13.84 | 104,813 | -0.13(-0.93%) |
Aug 27, 2010 | 13.80 | 14.06 | 13.73 | 13.97 | 288,064 | +0.14(+1.01%) |
Aug 26, 2010 | 14.03 | 14.03 | 13.75 | 13.83 | 353 | -0.17(-1.21%) |
Aug 25, 2010 | 13.66 | 14.10 | 13.49 | 14.00 | 349 | +0.28(+2.04%) |
Aug 24, 2010 | 14.09 | 14.11 | 13.70 | 13.72 | 1,418 | -0.53(-3.72%) |
Aug 23, 2010 | 14.64 | 14.80 | 14.24 | 14.25 | 109,569 | -0.23(-1.59%) |
Aug 20, 2010 | 14.47 | 14.56 | 14.26 | 14.48 | 202,526 | +0.00(+0.00%) |
Aug 19, 2010 | 14.29 | 14.69 | 14.26 | 14.48 | 527 | +0.17(+1.19%) |
Aug 18, 2010 | 14.44 | 14.48 | 14.12 | 14.31 | 5,390 | -0.12(-0.83%) |
Aug 17, 2010 | 14.88 | 15.04 | 14.39 | 14.43 | 842 | -0.33(-2.24%) |
Aug 16, 2010 | 14.40 | 14.99 | 14.39 | 14.76 | 235,761 | +0.21(+1.44%) |
Aug 13, 2010 | 14.55 | 15.31 | 14.43 | 14.55 | 216,441 | -0.25(-1.69%) |
Aug 12, 2010 | 14.13 | 14.89 | 14.03 | 14.80 | 210 | +0.62(+4.37%) |
Aug 11, 2010 | 14.16 | 14.58 | 14.10 | 14.18 | 139,350 | -0.45(-3.08%) |
Aug 10, 2010 | 15.38 | 15.38 | 14.61 | 14.63 | 652 | -0.90(-5.80%) |
Aug 09, 2010 | 15.93 | 16.07 | 15.45 | 15.53 | 120,161 | -0.27(-1.71%) |
Aug 06, 2010 | 15.80 | 16.32 | 15.76 | 15.80 | 106,189 | -0.55(-3.36%) |
Aug 05, 2010 | 16.76 | 16.80 | 16.32 | 16.35 | 268,433 | -0.38(-2.27%) |
Aug 04, 2010 | 16.71 | 16.88 | 16.65 | 16.73 | 171,568 | +0.04(+0.24%) |
Aug 03, 2010 | 16.93 | 16.99 | 16.63 | 16.69 | 97,842 | -0.35(-2.05%) |
Aug 02, 2010 | 18.00 | 18.00 | 16.97 | 17.04 | 178,050 | -0.51(-2.91%) |
Jul 30, 2010 | 17.55 | 17.73 | 17.39 | 17.55 | 126,073 | +0.16(+0.92%) |
Jul 29, 2010 | 17.94 | 18.00 | 17.20 | 17.39 | 135,747 | -0.44(-2.47%) |
Jul 28, 2010 | 17.83 | 18.88 | 17.79 | 17.83 | 566 | -0.92(-4.91%) |
Jul 27, 2010 | 19.08 | 19.10 | 18.70 | 18.75 | 134,277 | -0.23(-1.21%) |
Jul 26, 2010 | 18.65 | 19.05 | 18.53 | 18.98 | 188,212 | +0.35(+1.88%) |
Jul 23, 2010 | 18.06 | 18.75 | 17.87 | 18.63 | 169,940 | +0.43(+2.36%) |
Jul 22, 2010 | 17.56 | 18.27 | 17.46 | 18.20 | 502,703 | +0.99(+5.75%) |
Jul 21, 2010 | 17.96 | 17.98 | 17.16 | 17.21 | 168,449 | -0.71(-3.96%) |
Jul 20, 2010 | 16.99 | 17.96 | 16.98 | 17.92 | 312,586 | +0.73(+4.25%) |
Jul 19, 2010 | 16.89 | 17.24 | 16.77 | 17.19 | 255,344 | +0.31(+1.84%) |
Jul 16, 2010 | 16.88 | 17.25 | 16.72 | 16.88 | 336,525 | -0.43(-2.48%) |
Jul 15, 2010 | 17.12 | 17.41 | 16.90 | 17.31 | 217,396 | +0.19(+1.11%) |
Jul 14, 2010 | 16.61 | 17.18 | 16.61 | 17.12 | 291,419 | +0.30(+1.78%) |
Jul 13, 2010 | 16.82 | 16.83 | 15.99 | 16.82 | 1,384 | +0.93(+5.83%) |
Jul 12, 2010 | 15.78 | 16.12 | 15.74 | 15.89 | 401,182 | +0.10(+0.66%) |
Jul 09, 2010 | 15.79 | 15.82 | 15.50 | 15.79 | 99,898 | +0.05(+0.32%) |
Jul 08, 2010 | 15.74 | 16.10 | 15.53 | 15.74 | 421 | -0.04(-0.25%) |
Jul 07, 2010 | 16.06 | 16.06 | 15.42 | 15.78 | 263,664 | -0.18(-1.13%) |
Jul 06, 2010 | 15.96 | 16.06 | 15.45 | 15.96 | 708 | +0.72(+4.72%) |
Jul 02, 2010 | 15.24 | 16.06 | 14.98 | 15.24 | 477,465 | -0.76(-4.75%) |