Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.32 | 15.95 | 15.32 | 15.65 | 8,920 | +0.02(+0.13%) |
Sep 29, 2010 | 15.80 | 15.82 | 15.60 | 15.63 | 10,501 | -0.08(-0.51%) |
Sep 28, 2010 | 15.80 | 15.81 | 15.70 | 15.71 | 15,448 | -1.94(-10.99%) |
Sep 27, 2010 | 17.61 | 17.65 | 17.61 | 17.65 | 850 | -0.05(-0.28%) |
Sep 24, 2010 | 17.46 | 17.75 | 17.46 | 17.70 | 8,680 | +0.98(+5.86%) |
Sep 23, 2010 | 16.83 | 16.94 | 16.72 | 16.72 | 4,478 | -0.26(-1.53%) |
Sep 22, 2010 | 16.94 | 17.03 | 16.94 | 16.98 | 5,644 | -0.16(-0.93%) |
Sep 21, 2010 | 17.26 | 17.30 | 17.00 | 17.14 | 7,310 | -0.08(-0.46%) |
Sep 20, 2010 | 16.94 | 17.22 | 16.94 | 17.22 | 10,759 | +0.38(+2.26%) |
Sep 17, 2010 | 16.86 | 16.88 | 16.80 | 16.84 | 1,498 | +0.41(+2.50%) |
Sep 15, 2010 | 16.44 | 16.48 | 16.40 | 16.43 | 3,281 | -0.10(-0.60%) |
Sep 14, 2010 | 16.38 | 16.60 | 16.38 | 16.53 | 2,177 | +0.11(+0.67%) |
Sep 13, 2010 | 16.37 | 16.42 | 16.33 | 16.42 | 28,945 | +0.35(+2.18%) |
Sep 10, 2010 | 16.01 | 16.14 | 16.01 | 16.07 | 2,204 | +0.21(+1.32%) |
Sep 09, 2010 | 15.99 | 16.02 | 15.85 | 15.86 | 4,167 | +0.15(+0.95%) |
Sep 08, 2010 | 15.67 | 15.81 | 15.67 | 15.71 | 3,653 | +0.28(+1.81%) |
Sep 07, 2010 | 15.44 | 15.45 | 15.35 | 15.43 | 4,128 | -0.57(-3.56%) |
Sep 03, 2010 | 15.92 | 16.00 | 15.85 | 16.00 | 3,863 | +0.20(+1.27%) |
Sep 02, 2010 | 15.68 | 15.80 | 15.65 | 15.80 | 3,743 | +0.25(+1.61%) |
Sep 01, 2010 | 15.25 | 15.55 | 15.25 | 15.55 | 9,162 | +0.80(+5.42%) |
Aug 31, 2010 | 14.72 | 14.85 | 14.70 | 14.75 | 2,142 | +0.05(+0.34%) |
Aug 30, 2010 | 14.90 | 14.90 | 14.70 | 14.70 | 7,009 | -0.60(-3.92%) |
Aug 27, 2010 | 15.01 | 15.30 | 14.90 | 15.30 | 9,142 | +0.43(+2.89%) |
Aug 26, 2010 | 14.94 | 15.00 | 14.80 | 14.87 | 7,293 | +0.27(+1.85%) |
Aug 25, 2010 | 14.50 | 14.60 | 14.43 | 14.60 | 4,932 | -0.09(-0.61%) |
Aug 24, 2010 | 14.70 | 14.74 | 14.59 | 14.69 | 5,199 | -0.21(-1.41%) |
Aug 23, 2010 | 15.05 | 15.05 | 14.90 | 14.90 | 2,286 | +0.01(+0.07%) |
Aug 20, 2010 | 14.90 | 14.92 | 14.80 | 14.89 | 9,201 | -0.33(-2.17%) |
Aug 19, 2010 | 15.54 | 15.54 | 15.10 | 15.22 | 3,019 | -0.46(-2.93%) |
Aug 18, 2010 | 15.63 | 15.70 | 15.60 | 15.68 | 2,594 | +0.01(+0.06%) |
Aug 17, 2010 | 15.71 | 15.80 | 15.67 | 15.67 | 2,331 | +0.37(+2.42%) |
Aug 16, 2010 | 15.18 | 15.44 | 15.18 | 15.30 | 3,290 | +0.00(+0.00%) |
Aug 13, 2010 | 15.27 | 15.35 | 15.26 | 15.30 | 2,451 | -0.10(-0.65%) |
Aug 12, 2010 | 15.26 | 15.40 | 15.26 | 15.40 | 2,572 | -0.16(-1.03%) |
Aug 11, 2010 | 15.68 | 15.71 | 15.45 | 15.56 | 7,760 | -0.98(-5.93%) |
Aug 10, 2010 | 16.25 | 16.54 | 16.20 | 16.54 | 6,646 | -0.25(-1.49%) |
Aug 09, 2010 | 16.83 | 16.88 | 16.79 | 16.79 | 3,210 | -0.21(-1.24%) |
Aug 06, 2010 | 17.00 | 17.11 | 16.86 | 17.00 | 3,715 | +0.06(+0.35%) |
Aug 05, 2010 | 16.80 | 16.94 | 16.76 | 16.94 | 1,816 | +0.31(+1.86%) |
Aug 04, 2010 | 16.70 | 16.92 | 16.63 | 16.63 | 10,076 | +0.12(+0.73%) |
Aug 03, 2010 | 16.55 | 16.65 | 16.42 | 16.51 | 32,578 | +0.36(+2.23%) |
Aug 02, 2010 | 16.00 | 16.26 | 16.00 | 16.15 | 41,984 | +0.80(+5.21%) |
Jul 30, 2010 | 15.33 | 15.35 | 15.10 | 15.35 | 1,473 | -0.25(-1.60%) |
Jul 29, 2010 | 15.52 | 15.60 | 15.35 | 15.60 | 4,256 | +0.15(+0.97%) |
Jul 28, 2010 | 15.54 | 15.65 | 15.45 | 15.45 | 3,032 | -0.20(-1.28%) |
Jul 27, 2010 | 15.80 | 15.85 | 15.57 | 15.65 | 1,084 | -0.30(-1.88%) |
Jul 26, 2010 | 15.72 | 16.05 | 15.72 | 15.95 | 6,372 | +0.31(+1.98%) |
Jul 23, 2010 | 15.58 | 15.70 | 15.55 | 15.64 | 1,255 | +0.12(+0.77%) |
Jul 22, 2010 | 15.47 | 15.56 | 15.45 | 15.52 | 3,869 | +0.66(+4.44%) |
Jul 21, 2010 | 14.96 | 15.10 | 14.75 | 14.86 | 1,500 | -0.13(-0.87%) |
Jul 20, 2010 | 14.70 | 14.99 | 14.70 | 14.99 | 3,234 | -0.15(-0.99%) |
Jul 19, 2010 | 15.06 | 15.17 | 15.02 | 15.14 | 2,377 | +0.06(+0.40%) |
Jul 16, 2010 | 15.24 | 15.24 | 15.08 | 15.08 | 724 | -0.22(-1.44%) |
Jul 15, 2010 | 15.05 | 15.30 | 15.04 | 15.30 | 2,917 | +0.21(+1.39%) |
Jul 14, 2010 | 15.04 | 15.25 | 15.04 | 15.09 | 5,926 | -0.36(-2.33%) |
Jul 13, 2010 | 15.34 | 15.45 | 15.34 | 15.45 | 4,534 | +0.33(+2.18%) |
Jul 12, 2010 | 14.96 | 15.12 | 14.95 | 15.12 | 15,237 | +0.18(+1.20%) |
Jul 09, 2010 | 14.89 | 15.01 | 14.89 | 14.94 | 9,985 | -0.11(-0.73%) |
Jul 08, 2010 | 14.96 | 15.05 | 14.85 | 15.05 | 955 | +0.40(+2.73%) |
Jul 07, 2010 | 14.68 | 14.68 | 14.65 | 14.65 | 1,363 | +0.22(+1.52%) |
Jul 06, 2010 | 14.50 | 14.55 | 14.35 | 14.43 | 2,878 | +0.52(+3.74%) |
Jul 02, 2010 | 13.93 | 14.05 | 13.91 | 13.91 | 767 | -0.14(-1.00%) |