Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.43 | 15.43 | 15.09 | 15.24 | 254,784 | -0.04(-0.29%) |
Sep 29, 2010 | 15.21 | 15.36 | 15.21 | 15.28 | 316,805 | -0.02(-0.15%) |
Sep 28, 2010 | 15.24 | 15.33 | 15.01 | 15.31 | 304,210 | +0.13(+0.85%) |
Sep 27, 2010 | 15.30 | 15.30 | 15.11 | 15.18 | 390,814 | -0.03(-0.18%) |
Sep 24, 2010 | 15.11 | 15.20 | 15.02 | 15.20 | 369,209 | +0.39(+2.66%) |
Sep 23, 2010 | 14.81 | 15.00 | 14.72 | 14.81 | 968,404 | -0.06(-0.43%) |
Sep 22, 2010 | 15.03 | 15.03 | 14.78 | 14.87 | 1,893,128 | -0.07(-0.48%) |
Sep 21, 2010 | 15.12 | 15.12 | 14.90 | 14.95 | 3,046,318 | -0.09(-0.59%) |
Sep 20, 2010 | 14.77 | 15.05 | 14.77 | 15.03 | 188,129 | +0.28(+1.87%) |
Sep 17, 2010 | 14.76 | 14.78 | 14.64 | 14.76 | 106,324 | +0.06(+0.40%) |
Sep 15, 2010 | 14.60 | 14.70 | 14.55 | 14.70 | 248,449 | +0.03(+0.21%) |
Sep 14, 2010 | 14.57 | 14.76 | 14.55 | 14.67 | 104,537 | +0.05(+0.37%) |
Sep 13, 2010 | 14.66 | 14.66 | 14.53 | 14.61 | 122,822 | +0.22(+1.55%) |
Sep 10, 2010 | 14.37 | 14.46 | 14.33 | 14.39 | 84,413 | +0.08(+0.56%) |
Sep 09, 2010 | 14.41 | 14.45 | 14.27 | 14.31 | 169,523 | +0.03(+0.19%) |
Sep 08, 2010 | 14.22 | 14.34 | 14.21 | 14.28 | 206,737 | +0.10(+0.69%) |
Sep 07, 2010 | 14.31 | 14.34 | 14.17 | 14.19 | 72,335 | -0.23(-1.61%) |
Sep 03, 2010 | 14.33 | 14.48 | 14.28 | 14.42 | 85,052 | +0.21(+1.44%) |
Sep 02, 2010 | 14.03 | 14.22 | 13.97 | 14.21 | 68,220 | +0.31(+2.25%) |
Sep 01, 2010 | 13.62 | 13.91 | 13.62 | 13.90 | 48,308 | +0.49(+3.66%) |
Aug 31, 2010 | 13.46 | 13.55 | 13.36 | 13.41 | 168,225 | -0.06(-0.46%) |
Aug 30, 2010 | 13.68 | 13.70 | 13.47 | 13.47 | 138,627 | -0.24(-1.76%) |
Aug 27, 2010 | 13.71 | 13.73 | 13.34 | 13.71 | 116,275 | +0.27(+1.99%) |
Aug 26, 2010 | 13.59 | 13.70 | 13.45 | 13.45 | 113,277 | -0.15(-1.12%) |
Aug 25, 2010 | 13.27 | 13.62 | 13.27 | 13.60 | 143,694 | +0.18(+1.33%) |
Aug 24, 2010 | 13.49 | 13.57 | 13.35 | 13.42 | 143,699 | -0.27(-1.97%) |
Aug 23, 2010 | 13.86 | 13.96 | 13.69 | 13.69 | 67,593 | -0.13(-0.96%) |
Aug 20, 2010 | 13.77 | 13.83 | 13.63 | 13.82 | 69,456 | -0.03(-0.19%) |
Aug 19, 2010 | 14.01 | 14.11 | 13.77 | 13.85 | 130,692 | -0.26(-1.83%) |
Aug 18, 2010 | 13.90 | 14.18 | 13.89 | 14.11 | 108,426 | +0.13(+0.96%) |
Aug 17, 2010 | 13.92 | 14.10 | 13.88 | 13.97 | 107,461 | +0.22(+1.62%) |
Aug 16, 2010 | 13.64 | 13.83 | 13.64 | 13.75 | 134,879 | -0.02(-0.13%) |
Aug 13, 2010 | 13.77 | 13.90 | 13.76 | 13.77 | 122,086 | -0.13(-0.96%) |
Aug 12, 2010 | 13.77 | 13.93 | 13.59 | 13.90 | 276,426 | -0.01(-0.06%) |
Aug 11, 2010 | 13.99 | 14.08 | 13.88 | 13.91 | 113,822 | -0.41(-2.87%) |
Aug 10, 2010 | 14.43 | 14.44 | 14.23 | 14.32 | 181,009 | -0.18(-1.23%) |
Aug 09, 2010 | 14.49 | 14.52 | 14.41 | 14.50 | 139,130 | +0.14(+0.99%) |
Aug 06, 2010 | 14.36 | 14.37 | 14.13 | 14.36 | 110,120 | -0.08(-0.56%) |
Aug 05, 2010 | 14.48 | 14.48 | 14.27 | 14.44 | 120,394 | +0.00(+0.00%) |
Aug 04, 2010 | 14.43 | 14.45 | 14.33 | 14.44 | 123,549 | +0.17(+1.19%) |
Aug 03, 2010 | 14.52 | 14.52 | 14.19 | 14.27 | 183,996 | -0.23(-1.60%) |
Aug 02, 2010 | 14.51 | 14.53 | 14.35 | 14.50 | 238,522 | +0.29(+2.01%) |
Jul 30, 2010 | 14.21 | 14.22 | 13.87 | 14.21 | 132,617 | +0.12(+0.82%) |
Jul 29, 2010 | 14.29 | 14.33 | 13.90 | 14.10 | 96,151 | -0.04(-0.32%) |
Jul 28, 2010 | 14.23 | 14.32 | 14.09 | 14.14 | 147,160 | -0.12(-0.81%) |
Jul 27, 2010 | 14.49 | 14.49 | 14.21 | 14.26 | 223,596 | -0.18(-1.24%) |
Jul 26, 2010 | 14.23 | 14.44 | 14.16 | 14.44 | 166,954 | +0.26(+1.83%) |
Jul 23, 2010 | 13.87 | 14.18 | 13.86 | 14.18 | 241,953 | +0.27(+1.96%) |
Jul 22, 2010 | 13.70 | 13.95 | 13.70 | 13.90 | 69,531 | +0.35(+2.59%) |
Jul 21, 2010 | 13.89 | 13.89 | 13.51 | 13.55 | 117,468 | -0.23(-1.68%) |
Jul 20, 2010 | 13.39 | 13.79 | 13.28 | 13.79 | 72,320 | +0.23(+1.71%) |
Jul 19, 2010 | 13.52 | 13.57 | 13.37 | 13.55 | 182,211 | +0.10(+0.73%) |
Jul 16, 2010 | 13.46 | 13.87 | 13.43 | 13.46 | 79,580 | -0.38(-2.77%) |
Jul 15, 2010 | 13.90 | 13.95 | 13.70 | 13.84 | 105,023 | -0.04(-0.32%) |
Jul 14, 2010 | 13.91 | 13.95 | 13.74 | 13.88 | 167,729 | -0.04(-0.26%) |
Jul 13, 2010 | 13.82 | 13.97 | 13.73 | 13.92 | 126,056 | +0.33(+2.46%) |
Jul 12, 2010 | 13.62 | 13.67 | 13.47 | 13.59 | 70,028 | -0.07(-0.48%) |
Jul 09, 2010 | 13.65 | 13.65 | 13.47 | 13.65 | 51,923 | +0.15(+1.12%) |
Jul 08, 2010 | 13.54 | 13.57 | 13.34 | 13.50 | 77,814 | +0.12(+0.87%) |
Jul 07, 2010 | 13.04 | 13.39 | 12.96 | 13.38 | 80,500 | +0.39(+3.02%) |
Jul 06, 2010 | 13.28 | 13.41 | 12.90 | 12.99 | 84,891 | -0.13(-1.02%) |
Jul 02, 2010 | 13.12 | 13.43 | 13.05 | 13.12 | 151,733 | -0.13(-1.01%) |