Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.31 | 15.36 | 14.97 | 15.15 | 90,271 | -0.02(-0.12%) |
Sep 29, 2010 | 15.28 | 15.32 | 15.08 | 15.17 | 99,918 | -0.20(-1.29%) |
Sep 28, 2010 | 15.13 | 15.38 | 14.84 | 15.37 | 89,866 | +0.22(+1.44%) |
Sep 27, 2010 | 15.39 | 15.39 | 15.11 | 15.15 | 48,275 | -0.19(-1.23%) |
Sep 24, 2010 | 14.91 | 15.34 | 14.83 | 15.34 | 81,778 | +0.59(+3.98%) |
Sep 23, 2010 | 14.96 | 15.16 | 14.71 | 14.75 | 69,105 | -0.34(-2.26%) |
Sep 22, 2010 | 15.13 | 15.30 | 14.94 | 15.09 | 58,836 | -0.11(-0.75%) |
Sep 21, 2010 | 15.39 | 15.39 | 15.08 | 15.21 | 76,124 | -0.16(-1.05%) |
Sep 20, 2010 | 14.81 | 15.38 | 14.58 | 15.37 | 113,433 | +0.58(+3.90%) |
Sep 17, 2010 | 15.11 | 15.11 | 14.75 | 14.79 | 229,693 | -0.44(-2.86%) |
Sep 15, 2010 | 14.80 | 15.27 | 14.73 | 15.23 | 80,428 | +0.35(+2.36%) |
Sep 14, 2010 | 14.84 | 15.05 | 14.72 | 14.88 | 126,988 | +0.04(+0.26%) |
Sep 13, 2010 | 14.46 | 14.89 | 14.35 | 14.84 | 135,727 | +0.50(+3.50%) |
Sep 10, 2010 | 14.32 | 14.47 | 14.24 | 14.34 | 70,644 | -0.02(-0.13%) |
Sep 09, 2010 | 14.35 | 14.42 | 14.19 | 14.36 | 98,364 | +0.16(+1.13%) |
Sep 08, 2010 | 14.23 | 14.35 | 14.05 | 14.20 | 80,299 | +0.02(+0.13%) |
Sep 07, 2010 | 14.37 | 14.43 | 14.10 | 14.18 | 128,083 | -0.19(-1.32%) |
Sep 03, 2010 | 14.25 | 14.42 | 14.08 | 14.37 | 69,628 | +0.26(+1.81%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.83 | 14.11 | 68,772 | +0.16(+1.15%) |
Sep 01, 2010 | 13.73 | 14.05 | 13.62 | 13.95 | 158,328 | +0.37(+2.72%) |
Aug 31, 2010 | 13.75 | 13.98 | 13.49 | 13.58 | 91,885 | -0.17(-1.24%) |
Aug 30, 2010 | 14.27 | 14.34 | 13.74 | 13.75 | 99,444 | -0.59(-4.09%) |
Aug 27, 2010 | 13.72 | 14.37 | 13.53 | 14.34 | 147,373 | +0.75(+5.51%) |
Aug 26, 2010 | 13.74 | 13.81 | 13.59 | 13.59 | 90,270 | -0.09(-0.69%) |
Aug 25, 2010 | 13.84 | 13.98 | 13.54 | 13.68 | 155,396 | -0.24(-1.70%) |
Aug 24, 2010 | 14.04 | 14.15 | 13.81 | 13.92 | 137,651 | -0.25(-1.74%) |
Aug 23, 2010 | 14.49 | 14.63 | 14.15 | 14.17 | 68,143 | -0.27(-1.84%) |
Aug 20, 2010 | 14.39 | 14.53 | 14.19 | 14.43 | 145,247 | -0.04(-0.26%) |
Aug 19, 2010 | 14.52 | 14.64 | 14.33 | 14.47 | 246,046 | -0.12(-0.84%) |
Aug 18, 2010 | 14.71 | 14.74 | 14.50 | 14.59 | 60,294 | -0.10(-0.71%) |
Aug 17, 2010 | 14.59 | 14.85 | 14.52 | 14.70 | 99,569 | +0.24(+1.64%) |
Aug 16, 2010 | 14.21 | 14.51 | 14.19 | 14.46 | 118,426 | +0.21(+1.46%) |
Aug 13, 2010 | 14.40 | 14.52 | 14.25 | 14.25 | 135,280 | -0.23(-1.57%) |
Aug 12, 2010 | 14.42 | 14.59 | 14.35 | 14.48 | 108,825 | -0.12(-0.84%) |
Aug 11, 2010 | 14.95 | 14.95 | 14.59 | 14.60 | 245,398 | -0.57(-3.74%) |
Aug 10, 2010 | 15.25 | 15.50 | 15.06 | 15.17 | 198,096 | -0.24(-1.54%) |
Aug 09, 2010 | 15.42 | 15.47 | 14.99 | 15.41 | 309,700 | -0.01(-0.06%) |
Aug 06, 2010 | 15.24 | 15.57 | 14.41 | 15.42 | 261,061 | +0.01(+0.06%) |
Aug 05, 2010 | 15.74 | 15.78 | 15.39 | 15.41 | 142,392 | -0.45(-2.81%) |
Aug 04, 2010 | 15.81 | 15.98 | 15.70 | 15.85 | 111,428 | +0.09(+0.60%) |
Aug 03, 2010 | 15.71 | 16.12 | 15.62 | 15.76 | 294,192 | -0.04(-0.24%) |
Aug 02, 2010 | 15.60 | 15.99 | 15.50 | 15.80 | 311,057 | +0.38(+2.46%) |
Jul 30, 2010 | 14.67 | 15.63 | 14.63 | 15.42 | 324,523 | +0.59(+3.96%) |
Jul 29, 2010 | 14.72 | 14.96 | 14.54 | 14.83 | 173,632 | +0.25(+1.69%) |
Jul 28, 2010 | 14.93 | 15.07 | 14.54 | 14.58 | 138,655 | -0.32(-2.16%) |
Jul 27, 2010 | 15.01 | 15.12 | 14.88 | 14.91 | 113,014 | +0.00(+0.00%) |
Jul 26, 2010 | 14.55 | 14.99 | 14.54 | 14.91 | 139,451 | +0.42(+2.88%) |
Jul 23, 2010 | 14.39 | 14.59 | 14.12 | 14.49 | 182,429 | +0.09(+0.66%) |
Jul 22, 2010 | 14.25 | 14.48 | 14.02 | 14.39 | 243,535 | +0.29(+2.08%) |
Jul 21, 2010 | 14.44 | 14.48 | 14.10 | 14.10 | 154,480 | -0.28(-1.98%) |
Jul 20, 2010 | 14.34 | 14.44 | 14.20 | 14.38 | 125,709 | -0.03(-0.20%) |
Jul 19, 2010 | 14.50 | 14.73 | 14.24 | 14.41 | 90,368 | -0.02(-0.13%) |
Jul 16, 2010 | 15.07 | 15.12 | 14.41 | 14.43 | 162,599 | -0.74(-4.87%) |
Jul 15, 2010 | 15.29 | 15.42 | 15.02 | 15.17 | 106,943 | -0.08(-0.50%) |
Jul 14, 2010 | 15.43 | 15.54 | 15.17 | 15.25 | 107,669 | -0.25(-1.59%) |
Jul 13, 2010 | 15.21 | 15.63 | 15.20 | 15.49 | 199,493 | +0.45(+2.96%) |
Jul 12, 2010 | 15.09 | 15.26 | 14.93 | 15.05 | 76,629 | -0.10(-0.69%) |
Jul 09, 2010 | 15.02 | 15.20 | 14.91 | 15.15 | 150,632 | +0.10(+0.69%) |
Jul 08, 2010 | 15.16 | 15.42 | 15.01 | 15.05 | 233,319 | -0.02(-0.13%) |
Jul 07, 2010 | 15.32 | 15.32 | 14.99 | 15.07 | 155,355 | -0.18(-1.18%) |
Jul 06, 2010 | 15.67 | 15.91 | 15.17 | 15.25 | 164,222 | -0.27(-1.71%) |
Jul 02, 2010 | 15.54 | 15.69 | 15.38 | 15.51 | 100,555 | +0.09(+0.55%) |