Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.99 | 15.04 | 14.79 | 14.85 | 2,163,281 | -0.05(-0.33%) |
Sep 29, 2010 | 14.92 | 14.95 | 14.85 | 14.90 | 203,773 | -0.05(-0.30%) |
Sep 28, 2010 | 14.91 | 14.98 | 14.79 | 14.95 | 145,598 | +0.07(+0.49%) |
Sep 27, 2010 | 14.99 | 15.17 | 14.87 | 14.87 | 238,314 | -0.06(-0.37%) |
Sep 24, 2010 | 14.85 | 14.93 | 14.79 | 14.93 | 183,798 | +0.25(+1.73%) |
Sep 23, 2010 | 14.73 | 14.80 | 14.65 | 14.68 | 159,256 | -0.13(-0.87%) |
Sep 22, 2010 | 14.86 | 14.90 | 14.77 | 14.80 | 168,972 | -0.02(-0.16%) |
Sep 21, 2010 | 14.85 | 14.93 | 14.79 | 14.83 | 191,837 | -0.03(-0.23%) |
Sep 20, 2010 | 14.72 | 14.89 | 14.69 | 14.86 | 112,514 | +0.21(+1.41%) |
Sep 17, 2010 | 14.66 | 14.71 | 14.62 | 14.66 | 315,818 | +0.00(+0.00%) |
Sep 15, 2010 | 14.55 | 14.67 | 14.53 | 14.66 | 173,942 | +0.06(+0.40%) |
Sep 14, 2010 | 14.59 | 14.66 | 14.55 | 14.60 | 143,090 | -0.00(-0.02%) |
Sep 13, 2010 | 14.62 | 14.62 | 14.52 | 14.60 | 2,841,988 | +0.12(+0.81%) |
Sep 10, 2010 | 14.49 | 14.50 | 14.40 | 14.48 | 267,904 | +0.07(+0.46%) |
Sep 09, 2010 | 14.53 | 14.53 | 14.39 | 14.42 | 308,056 | +0.07(+0.51%) |
Sep 08, 2010 | 14.28 | 14.40 | 14.28 | 14.34 | 44,965 | +0.06(+0.44%) |
Sep 07, 2010 | 14.40 | 14.40 | 14.26 | 14.28 | 122,564 | -0.13(-0.91%) |
Sep 03, 2010 | 14.36 | 14.42 | 14.33 | 14.41 | 114,146 | +0.14(+0.99%) |
Sep 02, 2010 | 14.22 | 14.27 | 14.19 | 14.27 | 60,374 | +0.09(+0.63%) |
Sep 01, 2010 | 14.02 | 14.19 | 13.98 | 14.18 | 72,470 | +0.37(+2.65%) |
Aug 31, 2010 | 13.78 | 13.88 | 13.72 | 13.82 | 267,063 | +0.00(+0.02%) |
Aug 30, 2010 | 14.00 | 14.00 | 13.81 | 13.81 | 64,994 | -0.17(-1.21%) |
Aug 27, 2010 | 13.98 | 14.00 | 13.72 | 13.98 | 88,749 | +0.18(+1.28%) |
Aug 26, 2010 | 13.96 | 13.96 | 13.75 | 13.81 | 184,370 | -0.09(-0.62%) |
Aug 25, 2010 | 13.79 | 13.89 | 13.69 | 13.89 | 74,034 | +0.05(+0.38%) |
Aug 24, 2010 | 13.87 | 13.92 | 13.76 | 13.84 | 1,036,937 | -0.15(-1.04%) |
Aug 23, 2010 | 14.09 | 14.11 | 13.97 | 13.98 | 84,661 | -0.01(-0.05%) |
Aug 20, 2010 | 14.01 | 14.01 | 13.91 | 13.99 | 103,967 | -0.06(-0.39%) |
Aug 19, 2010 | 14.24 | 14.24 | 13.96 | 14.05 | 82,441 | -0.22(-1.53%) |
Aug 18, 2010 | 14.30 | 14.32 | 14.17 | 14.27 | 91,726 | +0.02(+0.12%) |
Aug 17, 2010 | 14.14 | 14.34 | 14.14 | 14.25 | 80,937 | +0.15(+1.08%) |
Aug 16, 2010 | 14.04 | 14.11 | 13.97 | 14.10 | 100,460 | +0.00(+0.02%) |
Aug 13, 2010 | 14.09 | 14.15 | 14.07 | 14.09 | 50,478 | -0.04(-0.29%) |
Aug 12, 2010 | 13.99 | 14.16 | 13.87 | 14.13 | 102,588 | -0.04(-0.32%) |
Aug 11, 2010 | 14.29 | 14.29 | 14.16 | 14.18 | 107,095 | -0.34(-2.34%) |
Aug 10, 2010 | 14.45 | 14.55 | 14.38 | 14.52 | 235,765 | -0.03(-0.21%) |
Aug 09, 2010 | 14.49 | 14.56 | 14.49 | 14.55 | 59,721 | +0.13(+0.94%) |
Aug 06, 2010 | 14.41 | 14.43 | 14.28 | 14.41 | 118,566 | -0.05(-0.33%) |
Aug 05, 2010 | 14.42 | 14.48 | 14.38 | 14.46 | 48,805 | -0.02(-0.14%) |
Aug 04, 2010 | 14.42 | 14.50 | 14.40 | 14.48 | 101,955 | +0.07(+0.48%) |
Aug 03, 2010 | 14.41 | 14.47 | 14.39 | 14.41 | 283,920 | -0.05(-0.36%) |
Aug 02, 2010 | 14.36 | 14.47 | 14.34 | 14.47 | 81,524 | +0.28(+2.00%) |
Jul 30, 2010 | 14.18 | 14.23 | 13.83 | 14.18 | 85,774 | +0.00(+0.03%) |
Jul 29, 2010 | 14.36 | 14.36 | 14.11 | 14.18 | 140,034 | -0.06(-0.41%) |
Jul 28, 2010 | 14.31 | 14.31 | 14.22 | 14.24 | 81,007 | -0.08(-0.56%) |
Jul 27, 2010 | 14.33 | 14.33 | 14.25 | 14.32 | 65,957 | +0.03(+0.24%) |
Jul 26, 2010 | 14.18 | 14.28 | 14.14 | 14.28 | 171,520 | +0.15(+1.05%) |
Jul 23, 2010 | 14.01 | 14.13 | 13.99 | 14.13 | 45,879 | +0.10(+0.69%) |
Jul 22, 2010 | 13.97 | 14.08 | 13.95 | 14.04 | 65,977 | +0.29(+2.11%) |
Jul 21, 2010 | 13.90 | 13.92 | 13.68 | 13.75 | 45,876 | -0.14(-1.02%) |
Jul 20, 2010 | 13.63 | 13.89 | 13.62 | 13.89 | 100,717 | +0.12(+0.88%) |
Jul 19, 2010 | 13.75 | 13.79 | 13.70 | 13.77 | 83,499 | +0.07(+0.53%) |
Jul 16, 2010 | 13.69 | 13.93 | 13.66 | 13.69 | 85,025 | -0.30(-2.18%) |
Jul 15, 2010 | 13.97 | 14.00 | 13.84 | 14.00 | 150,904 | +0.03(+0.22%) |
Jul 14, 2010 | 13.94 | 14.00 | 13.87 | 13.97 | 94,762 | -0.01(-0.07%) |
Jul 13, 2010 | 13.95 | 14.03 | 13.93 | 13.98 | 67,055 | +0.17(+1.25%) |
Jul 12, 2010 | 13.77 | 13.81 | 13.72 | 13.81 | 121,865 | +0.01(+0.05%) |
Jul 09, 2010 | 13.80 | 13.80 | 13.70 | 13.80 | 47,547 | +0.08(+0.58%) |
Jul 08, 2010 | 13.84 | 13.84 | 13.59 | 13.72 | 99,653 | +0.12(+0.89%) |
Jul 07, 2010 | 13.26 | 13.60 | 13.24 | 13.60 | 67,682 | +0.44(+3.35%) |
Jul 06, 2010 | 13.31 | 13.34 | 13.13 | 13.16 | 98,451 | +0.02(+0.18%) |
Jul 02, 2010 | 13.13 | 13.31 | 13.07 | 13.13 | 97,133 | -0.07(-0.52%) |