Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.99 | 16.19 | 15.73 | 15.90 | 12,682 | +0.11(+0.70%) |
Sep 29, 2010 | 15.95 | 15.95 | 15.70 | 15.79 | 4,200 | -0.26(-1.62%) |
Sep 28, 2010 | 15.88 | 16.10 | 15.60 | 16.05 | 14,719 | +0.16(+1.01%) |
Sep 27, 2010 | 15.95 | 16.08 | 15.80 | 15.89 | 6,808 | -0.26(-1.61%) |
Sep 24, 2010 | 15.56 | 16.16 | 15.56 | 16.15 | 6,864 | +0.79(+5.14%) |
Sep 23, 2010 | 15.06 | 15.73 | 14.99 | 15.36 | 20,890 | +0.16(+1.05%) |
Sep 22, 2010 | 15.62 | 15.62 | 15.16 | 15.20 | 4,737 | -0.42(-2.69%) |
Sep 21, 2010 | 15.73 | 15.74 | 15.40 | 15.62 | 20,199 | -0.07(-0.45%) |
Sep 20, 2010 | 15.18 | 15.74 | 15.11 | 15.69 | 16,265 | +0.57(+3.77%) |
Sep 17, 2010 | 15.12 | 15.33 | 14.81 | 15.12 | 12,857 | -0.44(-2.83%) |
Sep 15, 2010 | 15.46 | 15.57 | 15.33 | 15.56 | 26,700 | -0.15(-0.95%) |
Sep 14, 2010 | 15.59 | 15.80 | 15.44 | 15.71 | 12,973 | +0.02(+0.13%) |
Sep 13, 2010 | 15.62 | 15.82 | 15.47 | 15.69 | 65,513 | +0.21(+1.36%) |
Sep 10, 2010 | 15.09 | 15.51 | 15.09 | 15.48 | 8,550 | +0.38(+2.52%) |
Sep 09, 2010 | 15.17 | 15.21 | 15.10 | 15.10 | 2,246 | +0.23(+1.55%) |
Sep 08, 2010 | 14.69 | 14.94 | 14.66 | 14.87 | 6,324 | +0.13(+0.88%) |
Sep 07, 2010 | 15.12 | 15.12 | 14.64 | 14.74 | 21,648 | -0.48(-3.15%) |
Sep 03, 2010 | 15.17 | 15.31 | 15.09 | 15.22 | 7,820 | +0.26(+1.74%) |
Sep 02, 2010 | 14.71 | 14.98 | 14.66 | 14.96 | 2,742 | +0.50(+3.46%) |
Sep 01, 2010 | 14.05 | 14.77 | 14.05 | 14.46 | 6,047 | +0.68(+4.93%) |
Aug 31, 2010 | 13.78 | 13.88 | 13.49 | 13.78 | 100 | +0.04(+0.29%) |
Aug 30, 2010 | 13.93 | 14.03 | 13.71 | 13.74 | 3,050 | -0.19(-1.36%) |
Aug 27, 2010 | 13.93 | 13.98 | 13.20 | 13.93 | 9,296 | +0.49(+3.65%) |
Aug 26, 2010 | 13.66 | 13.77 | 13.44 | 13.44 | 8,308 | -0.13(-0.96%) |
Aug 25, 2010 | 13.07 | 13.59 | 13.05 | 13.57 | 4,098 | +0.28(+2.11%) |
Aug 24, 2010 | 13.23 | 13.37 | 13.10 | 13.29 | 6,561 | -0.16(-1.19%) |
Aug 23, 2010 | 13.70 | 13.70 | 13.30 | 13.45 | 8,724 | -0.12(-0.88%) |
Aug 20, 2010 | 13.73 | 13.73 | 13.40 | 13.57 | 2,950 | -0.19(-1.38%) |
Aug 19, 2010 | 13.93 | 14.13 | 13.73 | 13.76 | 4,058 | -0.42(-2.96%) |
Aug 18, 2010 | 14.09 | 14.34 | 13.98 | 14.18 | 3,100 | +0.03(+0.21%) |
Aug 17, 2010 | 14.18 | 14.49 | 14.15 | 14.15 | 2,474 | +0.03(+0.21%) |
Aug 16, 2010 | 13.78 | 14.12 | 13.78 | 14.12 | 2,100 | +0.14(+1.00%) |
Aug 13, 2010 | 13.98 | 14.15 | 13.90 | 13.98 | 8,700 | -0.24(-1.69%) |
Aug 12, 2010 | 14.14 | 14.25 | 14.12 | 14.22 | 11,200 | -0.16(-1.11%) |
Aug 11, 2010 | 14.90 | 14.90 | 14.38 | 14.38 | 22,100 | -1.00(-6.50%) |
Aug 10, 2010 | 15.36 | 15.56 | 15.22 | 15.38 | 7,446 | -0.15(-0.97%) |
Aug 09, 2010 | 15.57 | 15.57 | 15.43 | 15.53 | 2,640 | +0.17(+1.11%) |
Aug 06, 2010 | 15.36 | 15.43 | 15.09 | 15.36 | 6,310 | -0.16(-1.03%) |
Aug 05, 2010 | 15.60 | 15.74 | 15.47 | 15.52 | 9,300 | -0.09(-0.58%) |
Aug 04, 2010 | 15.34 | 15.65 | 15.32 | 15.61 | 27,305 | +0.64(+4.28%) |
Aug 03, 2010 | 15.18 | 15.23 | 14.72 | 14.97 | 25,441 | -0.30(-1.96%) |
Aug 02, 2010 | 15.25 | 15.46 | 15.04 | 15.27 | 18,282 | +0.23(+1.53%) |
Jul 30, 2010 | 15.04 | 15.04 | 14.18 | 15.04 | 34,413 | +0.33(+2.24%) |
Jul 29, 2010 | 14.89 | 15.12 | 14.36 | 14.71 | 31,109 | +0.07(+0.48%) |
Jul 28, 2010 | 14.77 | 14.79 | 14.54 | 14.64 | 9,582 | -0.09(-0.61%) |
Jul 27, 2010 | 15.12 | 15.20 | 14.71 | 14.73 | 20,849 | -0.27(-1.80%) |
Jul 26, 2010 | 14.68 | 15.01 | 14.58 | 15.00 | 8,800 | +0.30(+2.04%) |
Jul 23, 2010 | 14.55 | 14.73 | 14.55 | 14.70 | 96,950 | +0.50(+3.52%) |
Jul 22, 2010 | 14.09 | 14.43 | 14.01 | 14.20 | 24,205 | +0.52(+3.80%) |
Jul 21, 2010 | 13.96 | 14.05 | 13.62 | 13.68 | 17,648 | -0.15(-1.08%) |
Jul 20, 2010 | 13.50 | 13.85 | 13.43 | 13.83 | 10,868 | -0.02(-0.14%) |
Jul 19, 2010 | 13.57 | 13.87 | 13.47 | 13.85 | 16,200 | +0.28(+2.06%) |
Jul 16, 2010 | 13.57 | 14.28 | 13.48 | 13.57 | 14,388 | -0.82(-5.70%) |
Jul 15, 2010 | 14.33 | 14.43 | 14.14 | 14.39 | 7,900 | -0.01(-0.07%) |
Jul 14, 2010 | 14.53 | 14.53 | 14.23 | 14.40 | 17,200 | -0.17(-1.17%) |
Jul 13, 2010 | 14.28 | 14.67 | 14.23 | 14.57 | 16,389 | +0.48(+3.41%) |
Jul 12, 2010 | 13.91 | 14.17 | 13.78 | 14.09 | 15,072 | +0.09(+0.64%) |
Jul 09, 2010 | 14.00 | 14.01 | 13.78 | 14.00 | 11,725 | +0.10(+0.72%) |
Jul 08, 2010 | 13.50 | 14.03 | 13.50 | 13.90 | 18,117 | +0.58(+4.35%) |
Jul 07, 2010 | 13.06 | 13.38 | 12.93 | 13.32 | 13,717 | +0.22(+1.68%) |
Jul 06, 2010 | 12.94 | 13.42 | 12.79 | 13.10 | 23,622 | +0.31(+2.42%) |
Jul 02, 2010 | 12.79 | 13.00 | 12.59 | 12.79 | 18,912 | -0.05(-0.39%) |