Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.73 | 15.95 | 15.63 | 15.73 | 2,025 | -0.07(-0.43%) |
Sep 29, 2010 | 15.83 | 15.91 | 15.74 | 15.79 | 1,318,922 | -0.06(-0.39%) |
Sep 28, 2010 | 16.00 | 16.01 | 15.74 | 15.86 | 1,882,777 | -0.12(-0.72%) |
Sep 27, 2010 | 16.10 | 16.15 | 15.96 | 15.97 | 1,246,065 | -0.12(-0.77%) |
Sep 24, 2010 | 16.02 | 16.25 | 16.02 | 16.10 | 1,966,082 | +0.25(+1.57%) |
Sep 23, 2010 | 15.85 | 16.07 | 15.78 | 15.85 | 1,377,599 | -0.25(-1.55%) |
Sep 22, 2010 | 16.10 | 16.17 | 15.99 | 16.10 | 1,281,428 | -0.04(-0.22%) |
Sep 21, 2010 | 16.17 | 16.26 | 16.09 | 16.13 | 1,839,255 | -0.08(-0.49%) |
Sep 20, 2010 | 15.96 | 16.21 | 15.87 | 16.21 | 1,722,402 | +0.25(+1.56%) |
Sep 17, 2010 | 15.96 | 16.00 | 15.77 | 15.96 | 4,877,376 | +0.23(+1.47%) |
Sep 15, 2010 | 15.49 | 15.75 | 15.43 | 15.73 | 1,636,762 | +0.19(+1.20%) |
Sep 14, 2010 | 15.29 | 15.58 | 15.25 | 15.54 | 1,267,580 | +0.23(+1.51%) |
Sep 13, 2010 | 15.30 | 15.43 | 15.26 | 15.31 | 1,075,392 | +0.13(+0.88%) |
Sep 10, 2010 | 15.18 | 15.22 | 15.03 | 15.18 | 953,246 | +0.03(+0.18%) |
Sep 09, 2010 | 15.25 | 15.25 | 14.96 | 15.15 | 1,554,687 | +0.07(+0.47%) |
Sep 08, 2010 | 15.30 | 15.31 | 15.08 | 15.08 | 1,558,876 | -0.17(-1.11%) |
Sep 07, 2010 | 15.40 | 15.40 | 15.08 | 15.25 | 219 | -0.22(-1.44%) |
Sep 03, 2010 | 15.45 | 15.54 | 15.27 | 15.47 | 1,481,052 | +0.14(+0.93%) |
Sep 02, 2010 | 15.08 | 15.33 | 14.87 | 15.33 | 2,282,030 | +0.26(+1.71%) |
Sep 01, 2010 | 14.98 | 15.18 | 14.79 | 15.07 | 1,429,660 | +0.30(+2.05%) |
Aug 31, 2010 | 14.76 | 14.82 | 14.41 | 14.77 | 14,986 | +0.04(+0.24%) |
Aug 30, 2010 | 14.97 | 15.34 | 14.71 | 14.74 | 949,315 | -0.11(-0.72%) |
Aug 27, 2010 | 14.97 | 14.99 | 14.70 | 14.84 | 1,164,950 | -0.04(-0.30%) |
Aug 26, 2010 | 14.96 | 15.06 | 14.73 | 14.89 | 1,881,495 | +0.00(+0.00%) |
Aug 25, 2010 | 14.71 | 14.95 | 14.55 | 14.89 | 1,897,062 | +0.12(+0.84%) |
Aug 24, 2010 | 14.67 | 14.86 | 14.58 | 14.76 | 274 | -0.06(-0.42%) |
Aug 23, 2010 | 14.88 | 14.95 | 14.76 | 14.82 | 1,129,256 | +0.02(+0.12%) |
Aug 20, 2010 | 14.70 | 14.86 | 14.65 | 14.81 | 1,120,018 | -0.02(-0.12%) |
Aug 19, 2010 | 14.88 | 14.91 | 14.66 | 14.82 | 274 | -0.15(-1.01%) |
Aug 18, 2010 | 15.00 | 15.04 | 14.79 | 14.98 | 868,539 | -0.02(-0.12%) |
Aug 17, 2010 | 14.73 | 15.08 | 14.71 | 14.99 | 915,237 | +0.34(+2.30%) |
Aug 16, 2010 | 14.77 | 14.77 | 14.58 | 14.66 | 1,284,345 | -0.19(-1.26%) |
Aug 13, 2010 | 14.84 | 15.07 | 14.84 | 14.84 | 932,558 | -0.19(-1.24%) |
Aug 12, 2010 | 14.85 | 15.06 | 14.76 | 15.03 | 1,167,168 | +0.01(+0.06%) |
Aug 11, 2010 | 15.19 | 15.21 | 14.98 | 15.02 | 1,028,480 | -0.41(-2.65%) |
Aug 10, 2010 | 15.30 | 15.48 | 15.18 | 15.43 | 842,582 | -0.01(-0.06%) |
Aug 09, 2010 | 15.35 | 15.45 | 15.30 | 15.44 | 952,697 | +0.11(+0.70%) |
Aug 06, 2010 | 15.33 | 15.34 | 15.01 | 15.33 | 1,185,977 | -0.05(-0.35%) |
Aug 05, 2010 | 15.54 | 15.54 | 15.30 | 15.38 | 1,008,189 | -0.21(-1.37%) |
Aug 04, 2010 | 15.40 | 15.61 | 15.38 | 15.60 | 1,167,931 | +0.20(+1.33%) |
Aug 03, 2010 | 15.39 | 15.47 | 15.27 | 15.39 | 872,314 | -0.09(-0.57%) |
Aug 02, 2010 | 15.33 | 15.49 | 15.32 | 15.48 | 1,213,716 | +0.32(+2.11%) |
Jul 30, 2010 | 15.16 | 15.23 | 14.89 | 15.16 | 1,375,200 | -0.01(-0.06%) |
Jul 29, 2010 | 15.25 | 15.26 | 14.93 | 15.17 | 1,229,799 | -0.01(-0.06%) |
Jul 28, 2010 | 15.18 | 15.38 | 15.11 | 15.18 | 164 | -0.20(-1.33%) |
Jul 27, 2010 | 15.38 | 15.39 | 15.08 | 15.38 | 219 | +0.09(+0.58%) |
Jul 26, 2010 | 15.15 | 15.30 | 15.06 | 15.30 | 1,819,945 | +0.13(+0.88%) |
Jul 23, 2010 | 14.98 | 15.16 | 14.93 | 15.16 | 1,217,445 | +0.17(+1.13%) |
Jul 22, 2010 | 14.86 | 15.02 | 14.78 | 14.99 | 1,359,942 | +0.30(+2.06%) |
Jul 21, 2010 | 14.95 | 14.95 | 14.55 | 14.69 | 1,607,588 | -0.18(-1.20%) |
Jul 20, 2010 | 14.87 | 14.88 | 14.48 | 14.87 | 1,682,984 | +0.19(+1.27%) |
Jul 19, 2010 | 14.52 | 14.68 | 14.49 | 14.68 | 2,433,962 | +0.16(+1.10%) |
Jul 16, 2010 | 14.52 | 14.62 | 14.40 | 14.52 | 2,699,691 | -0.12(-0.79%) |
Jul 15, 2010 | 14.52 | 14.68 | 14.35 | 14.64 | 1,707,850 | +0.09(+0.61%) |
Jul 14, 2010 | 14.49 | 14.61 | 14.41 | 14.55 | 1,084,486 | +0.01(+0.06%) |
Jul 13, 2010 | 14.40 | 14.58 | 14.35 | 14.54 | 1,631,551 | +0.26(+1.80%) |
Jul 12, 2010 | 14.23 | 14.35 | 14.19 | 14.28 | 998,473 | +0.00(+0.00%) |
Jul 09, 2010 | 14.28 | 14.28 | 14.11 | 14.28 | 1,682,361 | +0.02(+0.12%) |
Jul 08, 2010 | 14.34 | 14.42 | 14.06 | 14.26 | 2,216,416 | +0.01(+0.06%) |
Jul 07, 2010 | 13.83 | 14.27 | 13.83 | 14.26 | 2,425,519 | +0.39(+2.82%) |
Jul 06, 2010 | 13.82 | 14.02 | 13.67 | 13.87 | 3,567,643 | +0.19(+1.36%) |
Jul 02, 2010 | 13.68 | 13.96 | 13.56 | 13.68 | 2,875,156 | -0.14(-1.03%) |