Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.31 | 17.39 | 17.21 | 17.29 | 111,662 | +0.24(+1.39%) |
Sep 29, 2010 | 17.10 | 17.11 | 16.95 | 17.06 | 312,700 | +0.09(+0.50%) |
Sep 28, 2010 | 16.99 | 17.00 | 16.79 | 16.97 | 114,319 | +0.05(+0.30%) |
Sep 27, 2010 | 16.97 | 16.98 | 16.87 | 16.92 | 117,199 | +0.04(+0.22%) |
Sep 24, 2010 | 16.89 | 16.89 | 16.73 | 16.88 | 163,612 | +0.23(+1.36%) |
Sep 23, 2010 | 16.63 | 16.82 | 16.62 | 16.66 | 179,705 | -0.10(-0.61%) |
Sep 22, 2010 | 16.82 | 16.83 | 16.69 | 16.76 | 183,772 | +0.04(+0.25%) |
Sep 21, 2010 | 16.74 | 16.74 | 16.61 | 16.72 | 201,517 | +0.06(+0.36%) |
Sep 20, 2010 | 16.45 | 16.67 | 16.45 | 16.66 | 438,060 | +0.36(+2.24%) |
Sep 17, 2010 | 16.29 | 16.38 | 16.16 | 16.29 | 133,070 | +0.03(+0.21%) |
Sep 15, 2010 | 16.17 | 16.28 | 16.10 | 16.26 | 224,802 | -0.11(-0.67%) |
Sep 14, 2010 | 16.37 | 16.40 | 16.22 | 16.37 | 270,920 | +0.00(+0.00%) |
Sep 13, 2010 | 16.29 | 16.40 | 16.27 | 16.37 | 372,220 | +0.36(+2.23%) |
Sep 10, 2010 | 16.12 | 16.12 | 15.97 | 16.01 | 59,292 | -0.08(-0.47%) |
Sep 09, 2010 | 16.17 | 16.17 | 15.98 | 16.09 | 516,897 | +0.08(+0.48%) |
Sep 08, 2010 | 15.99 | 16.05 | 15.83 | 16.01 | 85,197 | +0.31(+1.94%) |
Sep 07, 2010 | 15.88 | 15.90 | 15.69 | 15.71 | 130,907 | -0.11(-0.70%) |
Sep 03, 2010 | 15.71 | 15.87 | 15.71 | 15.82 | 43,528 | +0.17(+1.08%) |
Sep 02, 2010 | 15.62 | 15.66 | 15.56 | 15.65 | 32,944 | +0.00(+0.00%) |
Sep 01, 2010 | 15.49 | 15.66 | 15.43 | 15.65 | 157,294 | +0.47(+3.07%) |
Aug 31, 2010 | 15.06 | 15.25 | 15.03 | 15.18 | 127,523 | +0.22(+1.46%) |
Aug 30, 2010 | 15.06 | 15.13 | 14.96 | 14.96 | 20,896 | -0.01(-0.05%) |
Aug 27, 2010 | 14.97 | 15.00 | 14.72 | 14.97 | 38,983 | +0.19(+1.26%) |
Aug 26, 2010 | 15.02 | 15.02 | 14.78 | 14.78 | 24,609 | -0.08(-0.51%) |
Aug 25, 2010 | 14.73 | 14.86 | 14.65 | 14.86 | 135,498 | -0.05(-0.34%) |
Aug 24, 2010 | 14.85 | 14.96 | 14.73 | 14.91 | 33,067 | -0.05(-0.34%) |
Aug 23, 2010 | 15.11 | 15.11 | 14.93 | 14.96 | 29,436 | -0.15(-1.01%) |
Aug 20, 2010 | 14.98 | 15.14 | 14.94 | 15.11 | 36,158 | +0.04(+0.28%) |
Aug 19, 2010 | 15.21 | 15.21 | 14.95 | 15.07 | 76,673 | -0.11(-0.73%) |
Aug 18, 2010 | 15.04 | 15.21 | 15.04 | 15.18 | 39,829 | +0.20(+1.30%) |
Aug 17, 2010 | 15.05 | 15.10 | 14.98 | 14.98 | 96,892 | +0.16(+1.09%) |
Aug 16, 2010 | 14.75 | 14.86 | 14.73 | 14.82 | 29,893 | +0.15(+1.04%) |
Aug 13, 2010 | 14.67 | 14.70 | 14.61 | 14.67 | 17,732 | +0.21(+1.47%) |
Aug 12, 2010 | 14.31 | 14.53 | 14.31 | 14.46 | 57,854 | -0.09(-0.64%) |
Aug 11, 2010 | 14.70 | 14.70 | 14.51 | 14.55 | 93,573 | -0.24(-1.61%) |
Aug 10, 2010 | 14.95 | 14.95 | 14.73 | 14.79 | 237,240 | -0.31(-2.08%) |
Aug 09, 2010 | 15.13 | 15.14 | 15.01 | 15.10 | 96,945 | +0.06(+0.39%) |
Aug 06, 2010 | 15.04 | 15.04 | 14.85 | 15.04 | 48,774 | -0.10(-0.67%) |
Aug 05, 2010 | 15.06 | 15.15 | 15.02 | 15.15 | 96,072 | +0.10(+0.68%) |
Aug 04, 2010 | 15.04 | 15.04 | 14.90 | 15.04 | 156,092 | +0.01(+0.06%) |
Aug 03, 2010 | 14.96 | 15.13 | 14.93 | 15.04 | 111,382 | -0.02(-0.11%) |
Aug 02, 2010 | 15.03 | 15.10 | 14.94 | 15.05 | 37,043 | +0.34(+2.31%) |
Jul 30, 2010 | 14.71 | 14.72 | 14.46 | 14.71 | 52,350 | +0.11(+0.76%) |
Jul 29, 2010 | 14.59 | 14.74 | 14.51 | 14.60 | 79,839 | +0.06(+0.41%) |
Jul 28, 2010 | 14.58 | 14.66 | 14.48 | 14.54 | 324,301 | +0.06(+0.41%) |
Jul 27, 2010 | 14.59 | 14.59 | 14.42 | 14.48 | 331,622 | -0.13(-0.87%) |
Jul 26, 2010 | 14.51 | 14.63 | 14.46 | 14.61 | 201,254 | -0.06(-0.41%) |
Jul 23, 2010 | 14.54 | 14.67 | 14.45 | 14.67 | 1,275,352 | +0.13(+0.88%) |
Jul 22, 2010 | 14.49 | 14.62 | 14.48 | 14.54 | 977,251 | +0.14(+0.94%) |
Jul 21, 2010 | 14.59 | 14.61 | 14.34 | 14.41 | 591,183 | -0.10(-0.70%) |
Jul 20, 2010 | 14.09 | 14.52 | 14.05 | 14.51 | 312,769 | +0.42(+2.95%) |
Jul 19, 2010 | 14.00 | 14.10 | 13.92 | 14.09 | 98,853 | +0.15(+1.11%) |
Jul 16, 2010 | 13.94 | 14.15 | 13.90 | 13.94 | 62,335 | -0.33(-2.33%) |
Jul 15, 2010 | 14.23 | 14.27 | 14.10 | 14.27 | 218,053 | -0.18(-1.23%) |
Jul 14, 2010 | 14.43 | 14.50 | 14.27 | 14.45 | 205,069 | -0.08(-0.58%) |
Jul 13, 2010 | 14.43 | 14.56 | 14.43 | 14.54 | 55,880 | +0.11(+0.76%) |
Jul 12, 2010 | 14.37 | 14.49 | 14.33 | 14.42 | 93,347 | -0.02(-0.12%) |
Jul 09, 2010 | 14.44 | 14.44 | 14.21 | 14.44 | 271,602 | +0.20(+1.37%) |
Jul 08, 2010 | 14.28 | 14.28 | 14.12 | 14.25 | 69,939 | +0.14(+0.96%) |
Jul 07, 2010 | 13.92 | 14.16 | 13.86 | 14.11 | 103,917 | +0.31(+2.28%) |
Jul 06, 2010 | 13.80 | 13.98 | 13.70 | 13.80 | 264,720 | +0.06(+0.43%) |
Jul 02, 2010 | 13.74 | 13.84 | 13.64 | 13.74 | 74,541 | -0.13(-0.92%) |