Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.33 | 16.34 | 16.10 | 16.17 | 11,980 | -0.10(-0.61%) |
Sep 29, 2010 | 16.16 | 16.27 | 16.12 | 16.27 | 26,417 | -0.08(-0.49%) |
Sep 28, 2010 | 16.02 | 16.38 | 15.93 | 16.35 | 20,493 | +0.30(+1.87%) |
Sep 27, 2010 | 15.93 | 16.10 | 15.85 | 16.05 | 74,080 | -0.01(-0.06%) |
Sep 24, 2010 | 15.84 | 16.10 | 15.83 | 16.06 | 24,763 | -0.24(-1.47%) |
Sep 23, 2010 | 16.32 | 16.47 | 16.30 | 16.30 | 12,771 | -0.10(-0.61%) |
Sep 22, 2010 | 16.50 | 16.55 | 16.35 | 16.40 | 26,752 | -0.05(-0.30%) |
Sep 21, 2010 | 16.65 | 16.65 | 16.28 | 16.45 | 23,540 | -0.41(-2.43%) |
Sep 20, 2010 | 16.65 | 16.91 | 16.64 | 16.86 | 21,068 | +1.00(+6.31%) |
Sep 17, 2010 | 15.82 | 15.93 | 15.76 | 15.86 | 22,074 | +0.11(+0.70%) |
Sep 15, 2010 | 15.71 | 15.83 | 15.68 | 15.75 | 14,739 | -0.30(-1.87%) |
Sep 14, 2010 | 15.81 | 16.12 | 15.80 | 16.05 | 48,465 | +0.40(+2.56%) |
Sep 13, 2010 | 15.60 | 15.70 | 15.55 | 15.65 | 27,566 | +0.40(+2.62%) |
Sep 10, 2010 | 15.14 | 15.34 | 15.14 | 15.25 | 6,696 | -0.21(-1.36%) |
Sep 09, 2010 | 15.42 | 15.49 | 15.30 | 15.46 | 122,014 | +0.13(+0.85%) |
Sep 08, 2010 | 15.16 | 15.45 | 15.16 | 15.33 | 14,976 | +0.13(+0.86%) |
Sep 07, 2010 | 15.10 | 15.24 | 15.05 | 15.20 | 5,217 | +0.26(+1.74%) |
Sep 03, 2010 | 15.05 | 15.05 | 14.85 | 14.94 | 8,877 | +0.00(+0.00%) |
Sep 02, 2010 | 15.13 | 15.13 | 14.88 | 14.94 | 80,837 | -0.37(-2.42%) |
Sep 01, 2010 | 14.99 | 15.35 | 14.99 | 15.31 | 54,398 | +0.85(+5.88%) |
Aug 31, 2010 | 14.37 | 14.53 | 14.31 | 14.46 | 15,827 | +0.22(+1.54%) |
Aug 30, 2010 | 14.37 | 14.37 | 14.24 | 14.24 | 21,615 | -0.01(-0.07%) |
Aug 27, 2010 | 14.20 | 14.30 | 14.12 | 14.25 | 17,915 | +0.30(+2.15%) |
Aug 26, 2010 | 14.14 | 14.13 | 13.90 | 13.95 | 11,785 | +0.15(+1.09%) |
Aug 25, 2010 | 13.71 | 13.91 | 13.70 | 13.80 | 32,740 | -0.10(-0.72%) |
Aug 24, 2010 | 13.78 | 14.05 | 13.78 | 13.90 | 14,444 | -0.10(-0.71%) |
Aug 23, 2010 | 14.10 | 14.10 | 14.00 | 14.00 | 54,441 | -0.15(-1.06%) |
Aug 20, 2010 | 13.95 | 14.19 | 13.93 | 14.15 | 30,231 | -0.07(-0.49%) |
Aug 19, 2010 | 14.34 | 14.34 | 14.14 | 14.22 | 35,816 | -0.12(-0.84%) |
Aug 18, 2010 | 14.30 | 14.35 | 14.16 | 14.34 | 28,311 | +0.12(+0.84%) |
Aug 17, 2010 | 14.16 | 14.30 | 14.04 | 14.22 | 99,000 | +0.34(+2.45%) |
Aug 16, 2010 | 13.75 | 14.01 | 13.75 | 13.88 | 6,979 | +0.11(+0.80%) |
Aug 13, 2010 | 13.76 | 13.81 | 13.66 | 13.77 | 12,000 | +0.09(+0.66%) |
Aug 12, 2010 | 13.69 | 13.75 | 13.58 | 13.68 | 8,178 | +0.03(+0.22%) |
Aug 11, 2010 | 13.94 | 13.94 | 13.63 | 13.65 | 38,509 | -0.69(-4.81%) |
Aug 10, 2010 | 14.11 | 14.38 | 13.96 | 14.34 | 7,524 | +0.06(+0.42%) |
Aug 09, 2010 | 14.34 | 14.39 | 14.28 | 14.28 | 63,145 | -0.17(-1.18%) |
Aug 06, 2010 | 14.42 | 14.48 | 14.36 | 14.45 | 27,293 | -0.04(-0.28%) |
Aug 05, 2010 | 14.47 | 14.49 | 14.33 | 14.49 | 29,584 | +0.03(+0.21%) |
Aug 04, 2010 | 14.39 | 14.51 | 14.31 | 14.46 | 22,134 | +0.05(+0.35%) |
Aug 03, 2010 | 14.37 | 14.47 | 14.31 | 14.41 | 21,639 | +0.06(+0.42%) |
Aug 02, 2010 | 14.26 | 14.43 | 14.26 | 14.35 | 219,976 | +0.40(+2.87%) |
Jul 30, 2010 | 13.95 | 14.05 | 13.85 | 13.95 | 199,482 | -0.25(-1.76%) |
Jul 29, 2010 | 14.21 | 14.23 | 14.05 | 14.20 | 34,982 | +0.20(+1.43%) |
Jul 28, 2010 | 13.92 | 14.07 | 13.92 | 14.00 | 22,872 | +0.00(+0.00%) |
Jul 27, 2010 | 14.26 | 14.26 | 14.00 | 14.00 | 13,587 | -0.50(-3.45%) |
Jul 26, 2010 | 14.45 | 14.56 | 14.36 | 14.50 | 18,929 | -0.22(-1.49%) |
Jul 23, 2010 | 14.57 | 14.73 | 14.50 | 14.72 | 19,532 | -0.03(-0.20%) |
Jul 22, 2010 | 14.54 | 14.81 | 14.54 | 14.75 | 12,954 | +0.56(+3.95%) |
Jul 21, 2010 | 14.45 | 14.50 | 14.15 | 14.19 | 17,195 | -0.27(-1.87%) |
Jul 20, 2010 | 14.29 | 14.48 | 14.18 | 14.46 | 36,181 | +0.16(+1.12%) |
Jul 19, 2010 | 14.40 | 14.48 | 14.21 | 14.30 | 13,046 | -0.10(-0.69%) |
Jul 16, 2010 | 14.63 | 14.69 | 14.40 | 14.40 | 13,941 | -0.45(-3.03%) |
Jul 15, 2010 | 14.75 | 14.85 | 14.63 | 14.85 | 9,105 | -0.05(-0.34%) |
Jul 14, 2010 | 14.78 | 14.96 | 14.72 | 14.90 | 10,121 | +0.25(+1.71%) |
Jul 13, 2010 | 14.58 | 14.76 | 14.58 | 14.65 | 15,433 | +0.55(+3.90%) |
Jul 12, 2010 | 13.91 | 14.10 | 13.91 | 14.10 | 12,387 | -0.05(-0.35%) |
Jul 09, 2010 | 14.10 | 14.21 | 14.01 | 14.15 | 12,015 | -0.20(-1.39%) |
Jul 08, 2010 | 14.17 | 14.35 | 14.10 | 14.35 | 15,716 | +0.11(+0.77%) |
Jul 07, 2010 | 13.90 | 14.24 | 13.90 | 14.24 | 19,240 | +0.24(+1.71%) |
Jul 06, 2010 | 13.96 | 14.15 | 13.90 | 14.00 | 16,993 | +0.26(+1.89%) |
Jul 02, 2010 | 13.68 | 13.80 | 13.60 | 13.74 | 19,585 | +0.14(+1.03%) |