Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.15 | 14.30 | 14.10 | 14.18 | 46,413 | +0.07(+0.50%) |
Sep 29, 2010 | 14.09 | 14.14 | 13.99 | 14.11 | 20,124 | +0.04(+0.28%) |
Sep 28, 2010 | 13.94 | 14.08 | 13.90 | 14.07 | 38,692 | +0.17(+1.22%) |
Sep 27, 2010 | 13.92 | 13.94 | 13.82 | 13.90 | 38,323 | +0.00(+0.00%) |
Sep 24, 2010 | 13.83 | 13.97 | 13.82 | 13.90 | 72,597 | +0.16(+1.16%) |
Sep 23, 2010 | 13.76 | 13.85 | 13.71 | 13.74 | 58,894 | -0.08(-0.58%) |
Sep 22, 2010 | 13.81 | 13.88 | 13.76 | 13.82 | 56,115 | +0.01(+0.07%) |
Sep 21, 2010 | 13.87 | 13.87 | 13.79 | 13.81 | 43,780 | -0.03(-0.22%) |
Sep 20, 2010 | 13.71 | 13.84 | 13.71 | 13.84 | 59,006 | +0.16(+1.17%) |
Sep 17, 2010 | 13.68 | 13.73 | 13.61 | 13.68 | 40,480 | -0.04(-0.29%) |
Sep 15, 2010 | 13.78 | 13.83 | 13.64 | 13.72 | 36,898 | -0.05(-0.36%) |
Sep 14, 2010 | 13.68 | 13.77 | 13.65 | 13.77 | 28,091 | +0.12(+0.88%) |
Sep 13, 2010 | 13.63 | 13.74 | 13.59 | 13.65 | 33,952 | +0.09(+0.67%) |
Sep 10, 2010 | 13.59 | 13.66 | 13.50 | 13.56 | 33,187 | -0.06(-0.45%) |
Sep 09, 2010 | 13.67 | 13.67 | 13.50 | 13.62 | 27,685 | +0.08(+0.59%) |
Sep 08, 2010 | 13.44 | 13.56 | 13.44 | 13.54 | 28,475 | +0.16(+1.21%) |
Sep 07, 2010 | 13.51 | 13.52 | 13.37 | 13.38 | 25,799 | -0.15(-1.12%) |
Sep 03, 2010 | 13.42 | 13.56 | 13.42 | 13.53 | 29,461 | +0.12(+0.89%) |
Sep 02, 2010 | 13.45 | 13.47 | 13.30 | 13.41 | 45,100 | +0.01(+0.07%) |
Sep 01, 2010 | 13.21 | 13.46 | 13.21 | 13.40 | 54,434 | +0.28(+2.13%) |
Aug 31, 2010 | 12.96 | 13.18 | 12.96 | 13.12 | 40,575 | +0.12(+0.92%) |
Aug 30, 2010 | 13.11 | 13.11 | 12.96 | 13.00 | 25,018 | -0.13(-0.99%) |
Aug 27, 2010 | 13.13 | 13.13 | 12.95 | 13.13 | 27,404 | +0.21(+1.63%) |
Aug 26, 2010 | 13.18 | 13.26 | 12.91 | 12.92 | 31,371 | -0.24(-1.82%) |
Aug 25, 2010 | 13.00 | 13.18 | 13.00 | 13.16 | 34,059 | +0.04(+0.30%) |
Aug 24, 2010 | 13.12 | 13.23 | 13.03 | 13.12 | 53,567 | -0.15(-1.13%) |
Aug 23, 2010 | 13.34 | 13.49 | 13.24 | 13.27 | 44,865 | -0.02(-0.15%) |
Aug 20, 2010 | 13.22 | 13.35 | 13.22 | 13.29 | 74,177 | -0.01(-0.08%) |
Aug 19, 2010 | 13.33 | 13.42 | 12.95 | 13.30 | 103,618 | -0.07(-0.52%) |
Aug 18, 2010 | 13.38 | 13.43 | 13.19 | 13.37 | 21,914 | +0.02(+0.15%) |
Aug 17, 2010 | 13.26 | 13.41 | 13.26 | 13.35 | 21,621 | +0.15(+1.14%) |
Aug 16, 2010 | 13.11 | 13.23 | 13.09 | 13.20 | 28,172 | +0.06(+0.46%) |
Aug 13, 2010 | 13.14 | 13.28 | 13.14 | 13.14 | 24,740 | -0.08(-0.61%) |
Aug 12, 2010 | 12.94 | 13.30 | 12.94 | 13.22 | 28,598 | +0.04(+0.30%) |
Aug 11, 2010 | 13.43 | 13.49 | 13.15 | 13.18 | 38,326 | -0.42(-3.09%) |
Aug 10, 2010 | 13.61 | 13.68 | 13.46 | 13.60 | 47,334 | -0.05(-0.37%) |
Aug 09, 2010 | 13.65 | 13.71 | 13.65 | 13.65 | 23,131 | +0.04(+0.29%) |
Aug 06, 2010 | 13.61 | 13.70 | 13.58 | 13.61 | 43,871 | -0.13(-0.95%) |
Aug 05, 2010 | 13.74 | 13.75 | 13.60 | 13.74 | 50,180 | -0.01(-0.07%) |
Aug 04, 2010 | 13.65 | 13.75 | 13.64 | 13.75 | 96,045 | +0.13(+0.95%) |
Aug 03, 2010 | 13.31 | 13.68 | 12.84 | 13.62 | 56,273 | +0.06(+0.46%) |
Aug 02, 2010 | 13.35 | 13.59 | 13.35 | 13.56 | 34,782 | +0.28(+2.09%) |
Jul 30, 2010 | 13.28 | 13.33 | 13.06 | 13.28 | 37,466 | +0.10(+0.76%) |
Jul 29, 2010 | 13.08 | 13.24 | 13.05 | 13.18 | 25,750 | +0.13(+1.00%) |
Jul 28, 2010 | 13.20 | 13.20 | 13.03 | 13.05 | 35,636 | -0.16(-1.21%) |
Jul 27, 2010 | 13.10 | 13.22 | 13.03 | 13.21 | 48,458 | +0.15(+1.15%) |
Jul 26, 2010 | 13.06 | 13.13 | 13.01 | 13.06 | 31,281 | +0.04(+0.31%) |
Jul 23, 2010 | 13.01 | 13.02 | 12.92 | 13.02 | 40,015 | +0.04(+0.31%) |
Jul 22, 2010 | 12.74 | 13.10 | 12.74 | 12.98 | 61,768 | +0.09(+0.70%) |
Jul 21, 2010 | 13.12 | 13.12 | 12.89 | 12.89 | 69,845 | -0.16(-1.23%) |
Jul 20, 2010 | 12.82 | 13.05 | 12.75 | 13.05 | 27,608 | +0.10(+0.77%) |
Jul 19, 2010 | 12.88 | 12.96 | 12.82 | 12.95 | 36,871 | +0.12(+0.94%) |
Jul 16, 2010 | 12.83 | 13.00 | 12.79 | 12.83 | 46,174 | -0.17(-1.31%) |
Jul 15, 2010 | 13.00 | 13.02 | 12.79 | 13.00 | 63,701 | +0.04(+0.31%) |
Jul 14, 2010 | 13.01 | 13.06 | 12.90 | 12.96 | 54,696 | -0.07(-0.54%) |
Jul 13, 2010 | 12.88 | 13.05 | 12.85 | 13.03 | 38,987 | +0.25(+1.96%) |
Jul 12, 2010 | 12.79 | 12.90 | 12.75 | 12.78 | 26,400 | -0.03(-0.23%) |
Jul 09, 2010 | 12.81 | 12.89 | 12.70 | 12.81 | 57,033 | +0.05(+0.39%) |
Jul 08, 2010 | 12.73 | 12.79 | 12.62 | 12.76 | 57,773 | +0.07(+0.55%) |
Jul 07, 2010 | 12.37 | 12.69 | 12.37 | 12.69 | 37,665 | +0.30(+2.42%) |
Jul 06, 2010 | 12.32 | 12.60 | 12.26 | 12.39 | 68,863 | +0.14(+1.14%) |
Jul 02, 2010 | 12.25 | 12.32 | 12.13 | 12.25 | 40,547 | +0.03(+0.25%) |