Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.49 | 14.69 | 14.12 | 14.40 | 504,241 | +0.01(+0.05%) |
Sep 29, 2010 | 14.53 | 14.87 | 14.36 | 14.39 | 457,237 | -0.25(-1.73%) |
Sep 28, 2010 | 14.62 | 14.76 | 14.10 | 14.65 | 689,111 | +0.13(+0.93%) |
Sep 27, 2010 | 16.07 | 16.15 | 14.46 | 14.51 | 1,684,998 | -1.80(-11.04%) |
Sep 24, 2010 | 16.76 | 16.90 | 16.23 | 16.31 | 675,171 | -0.25(-1.53%) |
Sep 23, 2010 | 16.53 | 16.65 | 16.34 | 16.57 | 376,822 | -0.03(-0.19%) |
Sep 22, 2010 | 16.53 | 16.65 | 16.35 | 16.60 | 172,394 | +0.06(+0.38%) |
Sep 21, 2010 | 16.49 | 16.72 | 16.35 | 16.53 | 253,061 | +0.02(+0.10%) |
Sep 20, 2010 | 16.30 | 16.57 | 16.14 | 16.52 | 184,326 | +0.24(+1.50%) |
Sep 17, 2010 | 16.25 | 16.33 | 16.04 | 16.27 | 326,968 | +0.19(+1.18%) |
Sep 15, 2010 | 16.04 | 16.13 | 15.70 | 16.08 | 254,066 | +0.02(+0.15%) |
Sep 14, 2010 | 16.06 | 16.13 | 15.93 | 16.06 | 121,060 | +0.02(+0.10%) |
Sep 13, 2010 | 15.67 | 16.12 | 15.51 | 16.04 | 220,595 | +0.52(+3.36%) |
Sep 10, 2010 | 15.58 | 15.66 | 15.37 | 15.52 | 120,562 | +0.01(+0.05%) |
Sep 09, 2010 | 15.65 | 15.77 | 15.35 | 15.52 | 167,302 | -0.02(-0.15%) |
Sep 08, 2010 | 15.59 | 15.63 | 15.44 | 15.54 | 278,575 | +0.02(+0.15%) |
Sep 07, 2010 | 15.52 | 15.64 | 15.35 | 15.52 | 448,028 | +0.04(+0.26%) |
Sep 03, 2010 | 15.14 | 15.56 | 15.12 | 15.48 | 305,512 | +0.43(+2.89%) |
Sep 02, 2010 | 14.83 | 15.06 | 14.66 | 15.04 | 238,910 | +0.17(+1.17%) |
Sep 01, 2010 | 14.56 | 14.88 | 14.54 | 14.87 | 258,748 | +0.42(+2.90%) |
Aug 31, 2010 | 14.48 | 14.58 | 14.29 | 14.45 | 644,416 | +0.01(+0.05%) |
Aug 30, 2010 | 14.51 | 14.69 | 14.24 | 14.44 | 635,103 | +0.43(+3.04%) |
Aug 27, 2010 | 13.94 | 14.06 | 13.69 | 14.01 | 183,375 | +0.19(+1.37%) |
Aug 26, 2010 | 13.91 | 13.94 | 13.81 | 13.82 | 183,061 | -0.09(-0.62%) |
Aug 25, 2010 | 13.80 | 13.94 | 13.61 | 13.91 | 279,032 | +0.06(+0.40%) |
Aug 24, 2010 | 13.68 | 13.91 | 13.60 | 13.86 | 939,511 | +0.01(+0.06%) |
Aug 23, 2010 | 14.12 | 14.21 | 13.79 | 13.85 | 219,470 | -0.14(-1.02%) |
Aug 20, 2010 | 14.05 | 14.05 | 13.68 | 13.99 | 173,678 | -0.14(-1.01%) |
Aug 19, 2010 | 14.18 | 14.26 | 13.96 | 14.13 | 315,156 | -0.09(-0.67%) |
Aug 18, 2010 | 14.18 | 14.34 | 14.03 | 14.23 | 177,249 | +0.00(+0.00%) |
Aug 17, 2010 | 14.25 | 14.39 | 14.14 | 14.23 | 181,885 | +0.12(+0.84%) |
Aug 16, 2010 | 13.97 | 14.13 | 13.78 | 14.11 | 209,067 | +0.06(+0.39%) |
Aug 13, 2010 | 14.24 | 14.24 | 14.01 | 14.05 | 245,815 | -0.24(-1.71%) |
Aug 12, 2010 | 14.19 | 14.48 | 14.05 | 14.30 | 194,459 | -0.09(-0.66%) |
Aug 11, 2010 | 14.88 | 14.92 | 14.35 | 14.39 | 228,090 | -0.73(-4.86%) |
Aug 10, 2010 | 15.17 | 15.29 | 14.91 | 15.13 | 191,584 | -0.14(-0.93%) |
Aug 09, 2010 | 15.13 | 15.34 | 14.96 | 15.27 | 134,449 | +0.23(+1.52%) |
Aug 06, 2010 | 14.98 | 15.10 | 14.69 | 15.04 | 95,882 | -0.13(-0.83%) |
Aug 05, 2010 | 15.30 | 15.39 | 15.11 | 15.17 | 153,311 | -0.18(-1.18%) |
Aug 04, 2010 | 14.96 | 15.35 | 14.88 | 15.35 | 185,356 | +0.40(+2.70%) |
Aug 03, 2010 | 14.94 | 15.30 | 14.87 | 14.95 | 171,977 | -0.08(-0.53%) |
Aug 02, 2010 | 15.08 | 15.27 | 14.85 | 15.03 | 261,350 | +0.13(+0.85%) |
Jul 30, 2010 | 15.33 | 15.48 | 14.88 | 14.90 | 276,566 | -0.59(-3.82%) |
Jul 29, 2010 | 15.44 | 15.74 | 15.13 | 15.49 | 268,980 | +0.06(+0.36%) |
Jul 28, 2010 | 15.24 | 15.65 | 15.24 | 15.44 | 604,893 | +0.22(+1.45%) |
Jul 27, 2010 | 15.57 | 15.70 | 15.20 | 15.21 | 383,301 | -0.24(-1.53%) |
Jul 26, 2010 | 15.33 | 15.47 | 15.14 | 15.45 | 168,568 | +0.19(+1.24%) |
Jul 23, 2010 | 14.96 | 15.32 | 14.87 | 15.26 | 169,285 | +0.21(+1.42%) |
Jul 22, 2010 | 14.60 | 15.10 | 14.41 | 15.05 | 309,349 | +0.66(+4.56%) |
Jul 21, 2010 | 14.74 | 14.86 | 14.39 | 14.39 | 192,341 | -0.24(-1.62%) |
Jul 20, 2010 | 14.32 | 14.65 | 14.16 | 14.63 | 339,322 | +0.13(+0.87%) |
Jul 19, 2010 | 14.31 | 14.52 | 14.18 | 14.50 | 201,154 | +0.26(+1.83%) |
Jul 16, 2010 | 14.86 | 14.97 | 14.22 | 14.24 | 221,132 | -0.73(-4.85%) |
Jul 15, 2010 | 15.37 | 15.37 | 14.85 | 14.97 | 109,866 | -0.40(-2.62%) |
Jul 14, 2010 | 15.14 | 15.41 | 15.11 | 15.37 | 235,404 | +0.17(+1.09%) |
Jul 13, 2010 | 14.79 | 15.22 | 14.73 | 15.21 | 183,257 | +0.62(+4.28%) |
Jul 12, 2010 | 14.74 | 14.80 | 14.55 | 14.58 | 139,857 | -0.17(-1.12%) |
Jul 09, 2010 | 14.69 | 14.76 | 14.52 | 14.75 | 107,051 | +0.09(+0.59%) |
Jul 08, 2010 | 14.43 | 14.71 | 14.37 | 14.66 | 666,274 | +0.29(+2.03%) |
Jul 07, 2010 | 14.02 | 14.39 | 13.82 | 14.37 | 214,080 | +0.43(+3.06%) |
Jul 06, 2010 | 14.37 | 14.38 | 13.87 | 13.94 | 270,075 | -0.26(-1.84%) |
Jul 02, 2010 | 14.42 | 14.42 | 14.08 | 14.20 | 136,104 | -0.15(-1.05%) |