Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.46 | 17.35 | 16.35 | 16.70 | 1,657,569 | +0.21(+1.27%) |
Oct 28, 2010 | 16.08 | 16.65 | 15.70 | 16.49 | 1,012,724 | +0.64(+4.04%) |
Oct 27, 2010 | 15.61 | 16.33 | 15.35 | 15.85 | 803,184 | +0.95(+6.38%) |
Oct 25, 2010 | 15.66 | 15.75 | 14.68 | 14.90 | 1,588,901 | -0.55(-3.56%) |
Oct 22, 2010 | 15.57 | 15.76 | 15.38 | 15.45 | 764,557 | -0.12(-0.77%) |
Oct 21, 2010 | 15.61 | 16.55 | 14.86 | 15.57 | 2,824,647 | +0.85(+5.77%) |
Oct 20, 2010 | 14.43 | 14.79 | 14.29 | 14.72 | 828,956 | +0.41(+2.87%) |
Oct 19, 2010 | 14.21 | 14.55 | 14.17 | 14.31 | 637,001 | -0.21(-1.45%) |
Oct 18, 2010 | 14.51 | 14.60 | 14.28 | 14.52 | 850,518 | +0.09(+0.62%) |
Oct 15, 2010 | 14.54 | 14.54 | 14.21 | 14.43 | 819,311 | +0.13(+0.91%) |
Oct 14, 2010 | 14.24 | 14.32 | 14.07 | 14.30 | 289,714 | +0.01(+0.07%) |
Oct 13, 2010 | 14.11 | 14.38 | 13.88 | 14.29 | 334,595 | +0.31(+2.22%) |
Oct 12, 2010 | 13.95 | 14.28 | 13.53 | 13.98 | 602,471 | +0.00(+0.00%) |
Oct 11, 2010 | 14.17 | 14.36 | 13.94 | 13.98 | 745,727 | -0.16(-1.13%) |
Oct 08, 2010 | 14.87 | 14.92 | 13.79 | 14.14 | 1,722,466 | -0.75(-5.04%) |
Oct 07, 2010 | 15.00 | 15.22 | 14.76 | 14.89 | 399,439 | +0.05(+0.34%) |
Oct 06, 2010 | 14.99 | 15.03 | 14.68 | 14.84 | 510,898 | -0.15(-1.00%) |
Oct 05, 2010 | 14.81 | 15.06 | 14.65 | 14.99 | 447,053 | +0.42(+2.88%) |
Oct 04, 2010 | 14.74 | 14.87 | 14.26 | 14.57 | 531,439 | -0.15(-1.02%) |
Oct 01, 2010 | 15.29 | 15.50 | 14.60 | 14.72 | 714,248 | -0.33(-2.19%) |
Sep 30, 2010 | 15.00 | 15.20 | 14.75 | 15.05 | 624,273 | +0.27(+1.83%) |
Sep 29, 2010 | 14.71 | 14.85 | 14.56 | 14.78 | 360,987 | -0.02(-0.14%) |
Sep 28, 2010 | 14.84 | 14.88 | 14.44 | 14.80 | 364,741 | +0.04(+0.27%) |
Sep 27, 2010 | 14.69 | 14.84 | 14.34 | 14.76 | 442,873 | +0.10(+0.68%) |
Sep 24, 2010 | 14.62 | 14.72 | 14.48 | 14.66 | 384,222 | +0.35(+2.45%) |
Sep 23, 2010 | 14.48 | 14.85 | 14.18 | 14.31 | 367,202 | -0.08(-0.56%) |
Sep 22, 2010 | 14.86 | 15.07 | 14.15 | 14.39 | 676,831 | -0.57(-3.81%) |
Sep 21, 2010 | 15.17 | 15.25 | 14.91 | 14.96 | 490,395 | -0.21(-1.38%) |
Sep 20, 2010 | 14.85 | 15.22 | 14.63 | 15.17 | 725,953 | +0.40(+2.71%) |
Sep 17, 2010 | 15.14 | 15.14 | 14.67 | 14.77 | 627,895 | -0.40(-2.64%) |
Sep 15, 2010 | 15.51 | 15.63 | 15.02 | 15.17 | 676,952 | -0.38(-2.44%) |
Sep 14, 2010 | 15.19 | 15.58 | 15.15 | 15.55 | 682,457 | +0.26(+1.70%) |
Sep 13, 2010 | 15.46 | 15.65 | 15.11 | 15.29 | 623,319 | +0.00(+0.00%) |
Sep 10, 2010 | 15.05 | 15.39 | 14.92 | 15.29 | 399,348 | +0.25(+1.66%) |
Sep 09, 2010 | 15.35 | 15.37 | 14.75 | 15.04 | 624,179 | -0.03(-0.20%) |
Sep 08, 2010 | 15.12 | 15.55 | 14.80 | 15.07 | 877,805 | +0.01(+0.07%) |
Sep 07, 2010 | 14.67 | 15.37 | 13.06 | 15.06 | 2,930,680 | +0.37(+2.52%) |
Sep 03, 2010 | 14.66 | 14.89 | 14.51 | 14.69 | 730,918 | +0.25(+1.73%) |
Sep 02, 2010 | 14.94 | 15.00 | 14.38 | 14.44 | 782,050 | -0.46(-3.09%) |
Sep 01, 2010 | 14.77 | 15.08 | 14.57 | 14.90 | 989,944 | +0.45(+3.11%) |
Aug 31, 2010 | 14.78 | 15.28 | 14.10 | 14.45 | 1,344,385 | -0.37(-2.50%) |
Aug 30, 2010 | 16.19 | 16.40 | 14.81 | 14.82 | 1,271,406 | -1.46(-8.97%) |
Aug 27, 2010 | 16.13 | 16.48 | 15.64 | 16.28 | 776,388 | +0.43(+2.71%) |
Aug 26, 2010 | 16.57 | 16.85 | 15.78 | 15.85 | 4,030,255 | +0.17(+1.08%) |
Aug 25, 2010 | 15.25 | 15.76 | 14.88 | 15.68 | 924,895 | +0.38(+2.48%) |
Aug 24, 2010 | 15.22 | 15.46 | 14.67 | 15.30 | 964,232 | -0.12(-0.78%) |
Aug 23, 2010 | 16.12 | 16.28 | 15.36 | 15.42 | 660,215 | -0.60(-3.75%) |
Aug 20, 2010 | 15.76 | 16.16 | 15.65 | 16.02 | 910,711 | +0.22(+1.39%) |
Aug 19, 2010 | 16.12 | 16.21 | 15.61 | 15.80 | 1,259,854 | -0.34(-2.11%) |
Aug 18, 2010 | 16.37 | 16.68 | 16.14 | 16.14 | 708,357 | +0.01(+0.06%) |
Aug 17, 2010 | 16.54 | 16.71 | 16.10 | 16.13 | 940,670 | -0.32(-1.95%) |
Aug 16, 2010 | 16.11 | 16.94 | 15.98 | 16.45 | 1,002,448 | +0.30(+1.86%) |
Aug 13, 2010 | 16.21 | 16.51 | 16.01 | 16.15 | 750,903 | -0.17(-1.04%) |
Aug 12, 2010 | 16.02 | 16.64 | 15.88 | 16.32 | 876,743 | +0.08(+0.49%) |
Aug 11, 2010 | 16.79 | 16.92 | 16.14 | 16.24 | 1,174,110 | -0.75(-4.41%) |
Aug 10, 2010 | 17.50 | 17.61 | 16.93 | 16.99 | 909,835 | -0.74(-4.17%) |
Aug 09, 2010 | 18.12 | 18.49 | 17.64 | 17.73 | 1,118,973 | -0.27(-1.50%) |
Aug 06, 2010 | 17.09 | 18.08 | 16.98 | 18.00 | 2,818,512 | +0.85(+4.96%) |
Aug 05, 2010 | 19.25 | 19.47 | 16.92 | 17.15 | 5,438,296 | -3.15(-15.52%) |
Aug 04, 2010 | 21.18 | 21.47 | 20.11 | 20.30 | 1,127,251 | -0.82(-3.88%) |
Aug 03, 2010 | 22.16 | 22.30 | 21.11 | 21.12 | 1,012,569 | -1.02(-4.61%) |