Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.07 | 15.07 | 15.07 | 15.07 | 5,400 | -0.02(-0.11%) |
Sep 29, 2010 | 15.02 | 15.18 | 15.02 | 15.09 | 8,221 | +0.06(+0.40%) |
Sep 28, 2010 | 14.90 | 15.03 | 14.90 | 15.03 | 4,003 | +0.14(+0.92%) |
Sep 27, 2010 | 14.90 | 14.90 | 14.83 | 14.89 | 1,500 | -0.04(-0.27%) |
Sep 24, 2010 | 14.93 | 14.93 | 14.90 | 14.93 | 3,695 | +0.00(+0.00%) |
Sep 23, 2010 | 14.91 | 14.93 | 14.91 | 14.93 | 2,102 | +0.03(+0.20%) |
Sep 22, 2010 | 14.98 | 14.98 | 14.77 | 14.90 | 2,040 | -0.08(-0.52%) |
Sep 21, 2010 | 14.97 | 14.98 | 14.97 | 14.98 | 702 | +0.03(+0.19%) |
Sep 20, 2010 | 15.07 | 15.09 | 14.87 | 14.95 | 13,420 | -0.16(-1.06%) |
Sep 17, 2010 | 15.11 | 15.11 | 15.03 | 15.11 | 1,010 | +0.01(+0.07%) |
Sep 15, 2010 | 15.08 | 15.10 | 15.00 | 15.10 | 3,638 | +0.01(+0.07%) |
Sep 14, 2010 | 15.07 | 15.15 | 15.07 | 15.09 | 1,446 | -0.01(-0.07%) |
Sep 13, 2010 | 15.09 | 15.10 | 15.09 | 15.10 | 435 | -0.02(-0.14%) |
Sep 10, 2010 | 15.03 | 15.18 | 15.00 | 15.12 | 7,465 | +0.10(+0.67%) |
Sep 09, 2010 | 14.99 | 15.02 | 14.99 | 15.02 | 1,300 | +0.05(+0.33%) |
Sep 08, 2010 | 14.93 | 15.02 | 14.92 | 14.97 | 5,300 | -0.03(-0.20%) |
Sep 07, 2010 | 15.05 | 15.08 | 15.00 | 15.00 | 7,100 | -0.05(-0.33%) |
Sep 03, 2010 | 15.39 | 15.39 | 14.95 | 15.05 | 22,880 | -0.30(-1.94%) |
Sep 02, 2010 | 15.52 | 15.55 | 15.33 | 15.35 | 5,168 | -0.14(-0.92%) |
Sep 01, 2010 | 15.55 | 15.55 | 15.49 | 15.49 | 1,596 | +0.07(+0.45%) |
Aug 31, 2010 | 15.58 | 15.58 | 15.42 | 15.42 | 3,972 | -0.11(-0.71%) |
Aug 30, 2010 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | +0.03(+0.19%) |
Aug 27, 2010 | 15.50 | 15.50 | 15.48 | 15.50 | 922 | +0.13(+0.82%) |
Aug 26, 2010 | 15.40 | 15.65 | 15.36 | 15.37 | 3,601 | +0.06(+0.42%) |
Aug 25, 2010 | 15.08 | 15.31 | 14.97 | 15.31 | 10,807 | +0.20(+1.32%) |
Aug 24, 2010 | 15.15 | 15.18 | 15.10 | 15.11 | 6,592 | -0.04(-0.26%) |
Aug 23, 2010 | 15.21 | 15.21 | 15.15 | 15.15 | 1,498 | -0.05(-0.33%) |
Aug 20, 2010 | 15.20 | 15.20 | 15.20 | 15.20 | 250 | -0.05(-0.33%) |
Aug 19, 2010 | 15.39 | 15.39 | 15.25 | 15.25 | 263 | +0.05(+0.32%) |
Aug 18, 2010 | 15.46 | 15.46 | 15.20 | 15.20 | 3,844 | -0.06(-0.38%) |
Aug 17, 2010 | 15.30 | 15.30 | 15.26 | 15.26 | 3,749 | -0.05(-0.33%) |
Aug 16, 2010 | 15.36 | 15.39 | 15.31 | 15.31 | 3,526 | -0.08(-0.52%) |
Aug 12, 2010 | 15.39 | 15.39 | 15.39 | 15.39 | 100 | +0.00(+0.00%) |
Aug 11, 2010 | 15.36 | 15.39 | 15.36 | 15.39 | 800 | +0.13(+0.87%) |
Aug 10, 2010 | 15.29 | 15.29 | 15.26 | 15.26 | 1,700 | -0.03(-0.21%) |
Aug 09, 2010 | 15.29 | 15.29 | 15.29 | 15.29 | 300 | -0.06(-0.39%) |
Aug 06, 2010 | 15.35 | 15.40 | 15.25 | 15.35 | 3,901 | +0.03(+0.22%) |
Aug 05, 2010 | 15.21 | 15.50 | 15.21 | 15.32 | 5,580 | +0.12(+0.77%) |
Aug 04, 2010 | 15.20 | 15.20 | 15.20 | 15.20 | 918 | +0.05(+0.33%) |
Aug 03, 2010 | 15.15 | 15.15 | 15.15 | 15.15 | 1,500 | +0.00(+0.00%) |
Aug 02, 2010 | 15.15 | 15.15 | 15.14 | 15.15 | 800 | +0.00(+0.00%) |
Jul 30, 2010 | 15.15 | 15.15 | 15.15 | 15.15 | 3,001 | -0.00(-0.00%) |
Jul 29, 2010 | 15.09 | 15.15 | 15.09 | 15.15 | 5,800 | +0.01(+0.06%) |
Jul 28, 2010 | 15.15 | 15.15 | 15.14 | 15.14 | 800 | +0.04(+0.27%) |
Jul 27, 2010 | 15.13 | 15.13 | 15.10 | 15.10 | 1,100 | -0.01(-0.04%) |
Jul 26, 2010 | 15.13 | 15.13 | 15.10 | 15.11 | 1,400 | +0.06(+0.37%) |
Jul 23, 2010 | 15.13 | 15.13 | 15.05 | 15.05 | 3,500 | +0.06(+0.37%) |
Jul 22, 2010 | 15.01 | 15.01 | 14.99 | 14.99 | 1,326 | +0.08(+0.56%) |
Jul 21, 2010 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.00(+0.00%) |
Jul 20, 2010 | 15.01 | 15.01 | 14.90 | 14.91 | 971 | +0.00(+0.00%) |
Jul 19, 2010 | 15.20 | 15.20 | 14.91 | 14.91 | 4,054 | -0.16(-1.06%) |
Jul 16, 2010 | 15.07 | 15.15 | 15.07 | 15.07 | 2,270 | -0.04(-0.30%) |
Jul 15, 2010 | 14.88 | 15.14 | 14.88 | 15.12 | 4,800 | +0.20(+1.31%) |
Jul 14, 2010 | 14.91 | 14.92 | 14.88 | 14.92 | 3,345 | +0.01(+0.07%) |
Jul 13, 2010 | 14.93 | 15.09 | 14.74 | 14.91 | 4,300 | -0.17(-1.13%) |
Jul 12, 2010 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | -0.06(-0.40%) |
Jul 09, 2010 | 15.14 | 15.14 | 15.01 | 15.14 | 3,360 | +0.03(+0.20%) |
Jul 08, 2010 | 15.11 | 15.11 | 15.11 | 15.11 | 500 | +0.06(+0.40%) |
Jul 07, 2010 | 14.83 | 15.08 | 14.83 | 15.05 | 4,950 | +0.22(+1.48%) |
Jul 06, 2010 | 14.75 | 14.83 | 14.75 | 14.83 | 300 | +0.13(+0.89%) |