Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.43 | 14.54 | 13.90 | 14.14 | 176,196 | -0.13(-0.91%) |
Sep 29, 2010 | 13.93 | 14.32 | 13.92 | 14.27 | 171,446 | +0.26(+1.86%) |
Sep 28, 2010 | 13.84 | 14.06 | 13.54 | 14.01 | 175,228 | +0.23(+1.67%) |
Sep 27, 2010 | 14.00 | 14.12 | 13.74 | 13.78 | 98,420 | -0.18(-1.29%) |
Sep 24, 2010 | 14.10 | 14.12 | 13.81 | 13.96 | 249,216 | +0.07(+0.50%) |
Sep 23, 2010 | 14.18 | 14.43 | 13.81 | 13.89 | 173,059 | -0.40(-2.80%) |
Sep 22, 2010 | 14.45 | 14.70 | 14.13 | 14.29 | 97,779 | -0.26(-1.79%) |
Sep 21, 2010 | 14.77 | 14.88 | 14.53 | 14.55 | 118,097 | -0.23(-1.56%) |
Sep 20, 2010 | 14.33 | 14.81 | 14.01 | 14.78 | 252,893 | +0.52(+3.65%) |
Sep 17, 2010 | 14.08 | 14.35 | 13.65 | 14.26 | 279,411 | +0.24(+1.71%) |
Sep 15, 2010 | 14.00 | 14.10 | 13.77 | 14.02 | 116,041 | +0.01(+0.07%) |
Sep 14, 2010 | 14.10 | 14.24 | 13.97 | 14.01 | 101,092 | -0.09(-0.64%) |
Sep 13, 2010 | 13.96 | 14.18 | 13.87 | 14.10 | 153,655 | +0.31(+2.25%) |
Sep 10, 2010 | 13.73 | 13.98 | 13.59 | 13.79 | 117,758 | +0.03(+0.22%) |
Sep 09, 2010 | 13.96 | 14.09 | 13.57 | 13.76 | 102,099 | +0.01(+0.07%) |
Sep 08, 2010 | 14.12 | 14.24 | 13.70 | 13.75 | 128,222 | -0.30(-2.14%) |
Sep 07, 2010 | 14.18 | 14.44 | 14.00 | 14.05 | 160,264 | -0.14(-0.99%) |
Sep 03, 2010 | 14.09 | 14.24 | 13.53 | 14.19 | 187,759 | +0.21(+1.50%) |
Sep 02, 2010 | 13.59 | 14.02 | 13.54 | 13.98 | 132,489 | +0.44(+3.25%) |
Sep 01, 2010 | 13.44 | 13.58 | 13.24 | 13.54 | 199,002 | +0.32(+2.42%) |
Aug 31, 2010 | 13.24 | 13.66 | 13.15 | 13.22 | 382,142 | -0.07(-0.53%) |
Aug 30, 2010 | 13.67 | 13.70 | 13.26 | 13.29 | 279,366 | -0.40(-2.92%) |
Aug 27, 2010 | 14.07 | 14.30 | 13.38 | 13.69 | 900,268 | -0.41(-2.91%) |
Aug 26, 2010 | 14.36 | 14.59 | 14.09 | 14.10 | 88,399 | -0.25(-1.74%) |
Aug 25, 2010 | 14.02 | 14.52 | 14.01 | 14.35 | 133,831 | +0.26(+1.85%) |
Aug 24, 2010 | 14.32 | 14.46 | 13.96 | 14.09 | 132,373 | -0.44(-3.03%) |
Aug 23, 2010 | 14.93 | 15.00 | 14.48 | 14.53 | 96,877 | -0.31(-2.09%) |
Aug 20, 2010 | 14.57 | 14.84 | 14.50 | 14.84 | 152,442 | +0.19(+1.30%) |
Aug 19, 2010 | 14.96 | 15.13 | 14.63 | 14.65 | 146,427 | -0.41(-2.71%) |
Aug 18, 2010 | 15.30 | 15.30 | 14.85 | 15.06 | 280,571 | -0.27(-1.78%) |
Aug 17, 2010 | 15.14 | 15.45 | 15.09 | 15.33 | 174,115 | +0.37(+2.47%) |
Aug 16, 2010 | 14.78 | 15.04 | 14.74 | 14.96 | 104,958 | +0.07(+0.47%) |
Aug 13, 2010 | 14.54 | 14.94 | 14.44 | 14.89 | 216,318 | +0.35(+2.41%) |
Aug 12, 2010 | 14.65 | 14.99 | 14.50 | 14.54 | 187,873 | -0.37(-2.48%) |
Aug 11, 2010 | 14.74 | 15.14 | 14.68 | 14.91 | 284,456 | -0.15(-1.00%) |
Aug 10, 2010 | 15.13 | 15.45 | 15.00 | 15.06 | 156,068 | -0.27(-1.76%) |
Aug 09, 2010 | 15.07 | 15.37 | 15.05 | 15.33 | 106,432 | +0.32(+2.13%) |
Aug 06, 2010 | 14.77 | 15.08 | 14.56 | 15.01 | 94,766 | +0.06(+0.40%) |
Aug 05, 2010 | 15.04 | 15.20 | 14.79 | 14.95 | 112,503 | -0.12(-0.80%) |
Aug 04, 2010 | 15.13 | 15.40 | 14.96 | 15.07 | 141,177 | +0.00(+0.00%) |
Aug 03, 2010 | 15.17 | 15.50 | 15.05 | 15.07 | 196,956 | -0.20(-1.31%) |
Aug 02, 2010 | 14.96 | 15.30 | 14.79 | 15.27 | 198,431 | +0.48(+3.25%) |
Jul 30, 2010 | 14.67 | 15.07 | 14.66 | 14.79 | 156,690 | -0.11(-0.74%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.59 | 14.90 | 235,580 | +0.23(+1.57%) |
Jul 28, 2010 | 15.11 | 15.15 | 14.59 | 14.67 | 138,020 | -0.50(-3.30%) |
Jul 27, 2010 | 15.19 | 15.36 | 15.08 | 15.17 | 117,606 | +0.13(+0.86%) |
Jul 26, 2010 | 14.83 | 15.14 | 14.73 | 15.04 | 172,458 | +0.32(+2.17%) |
Jul 23, 2010 | 14.97 | 15.06 | 14.71 | 14.72 | 265,042 | -0.27(-1.80%) |
Jul 22, 2010 | 14.63 | 15.08 | 14.63 | 14.99 | 136,913 | +0.59(+4.10%) |
Jul 21, 2010 | 14.70 | 14.75 | 14.31 | 14.40 | 130,892 | -0.28(-1.91%) |
Jul 20, 2010 | 14.62 | 14.83 | 14.38 | 14.68 | 173,329 | -0.14(-0.94%) |
Jul 19, 2010 | 14.65 | 14.84 | 14.57 | 14.82 | 112,675 | +0.25(+1.72%) |
Jul 16, 2010 | 15.24 | 15.48 | 14.55 | 14.57 | 183,110 | -0.82(-5.33%) |
Jul 15, 2010 | 15.17 | 15.57 | 15.12 | 15.39 | 217,295 | +0.19(+1.25%) |
Jul 14, 2010 | 15.26 | 15.40 | 15.11 | 15.20 | 108,498 | -0.14(-0.91%) |
Jul 13, 2010 | 14.96 | 15.38 | 14.89 | 15.34 | 159,787 | +0.64(+4.35%) |
Jul 12, 2010 | 15.22 | 15.22 | 14.65 | 14.70 | 101,902 | -0.61(-3.98%) |
Jul 09, 2010 | 15.23 | 15.45 | 15.08 | 15.31 | 88,231 | +0.04(+0.23%) |
Jul 08, 2010 | 15.40 | 15.55 | 14.92 | 15.28 | 135,450 | +0.05(+0.36%) |
Jul 07, 2010 | 15.22 | 15.33 | 14.99 | 15.22 | 156,968 | +0.10(+0.66%) |
Jul 06, 2010 | 15.58 | 15.74 | 15.02 | 15.12 | 230,138 | -0.16(-1.05%) |
Jul 02, 2010 | 15.24 | 15.51 | 15.00 | 15.28 | 270,430 | +0.16(+1.06%) |