Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.66 | 16.73 | 16.40 | 16.58 | 202,798 | -0.17(-1.00%) |
Oct 28, 2010 | 16.93 | 17.02 | 16.23 | 16.74 | 495,227 | -0.04(-0.26%) |
Oct 27, 2010 | 17.11 | 17.29 | 16.72 | 16.79 | 244,442 | -0.57(-3.30%) |
Oct 25, 2010 | 16.99 | 17.39 | 16.99 | 17.36 | 332,081 | +0.45(+2.66%) |
Oct 22, 2010 | 16.66 | 17.03 | 16.48 | 16.91 | 293,872 | +0.26(+1.57%) |
Oct 21, 2010 | 16.79 | 16.95 | 16.41 | 16.65 | 250,883 | -0.01(-0.04%) |
Oct 20, 2010 | 16.42 | 16.74 | 16.33 | 16.66 | 342,148 | +0.37(+2.27%) |
Oct 19, 2010 | 16.42 | 16.61 | 16.16 | 16.29 | 230,830 | -0.35(-2.13%) |
Oct 18, 2010 | 16.42 | 16.67 | 16.42 | 16.64 | 239,594 | +0.24(+1.46%) |
Oct 15, 2010 | 16.47 | 16.61 | 16.15 | 16.40 | 292,721 | +0.13(+0.80%) |
Oct 14, 2010 | 16.31 | 16.55 | 16.12 | 16.27 | 304,971 | -0.03(-0.18%) |
Oct 13, 2010 | 15.93 | 16.36 | 15.79 | 16.30 | 252,734 | +0.43(+2.69%) |
Oct 12, 2010 | 15.58 | 15.93 | 15.52 | 15.87 | 157,520 | +0.22(+1.39%) |
Oct 11, 2010 | 15.75 | 15.87 | 15.58 | 15.66 | 139,573 | -0.15(-0.96%) |
Oct 08, 2010 | 15.69 | 15.90 | 15.54 | 15.81 | 130,086 | +0.12(+0.74%) |
Oct 07, 2010 | 15.93 | 15.94 | 15.61 | 15.69 | 164,474 | -0.18(-1.14%) |
Oct 06, 2010 | 15.82 | 15.93 | 15.76 | 15.87 | 196,920 | +0.05(+0.32%) |
Oct 05, 2010 | 15.37 | 15.86 | 15.23 | 15.82 | 377,266 | +0.54(+3.51%) |
Oct 04, 2010 | 15.67 | 15.68 | 15.24 | 15.29 | 222,673 | -0.46(-2.94%) |
Oct 01, 2010 | 15.93 | 15.93 | 15.62 | 15.75 | 166,827 | -0.09(-0.55%) |
Sep 30, 2010 | 15.85 | 15.92 | 15.39 | 15.84 | 344,163 | +0.12(+0.74%) |
Sep 29, 2010 | 15.56 | 15.77 | 15.44 | 15.72 | 288,733 | +0.08(+0.51%) |
Sep 28, 2010 | 15.43 | 15.77 | 15.25 | 15.64 | 342,196 | +0.21(+1.36%) |
Sep 27, 2010 | 15.57 | 15.57 | 15.32 | 15.43 | 156,407 | -0.14(-0.88%) |
Sep 24, 2010 | 15.43 | 15.58 | 15.26 | 15.57 | 411,227 | +0.29(+1.90%) |
Sep 23, 2010 | 15.14 | 15.37 | 15.09 | 15.28 | 240,392 | +0.02(+0.14%) |
Sep 22, 2010 | 15.11 | 15.43 | 15.11 | 15.26 | 258,711 | +0.07(+0.43%) |
Sep 21, 2010 | 15.38 | 15.43 | 15.12 | 15.19 | 269,922 | -0.25(-1.59%) |
Sep 20, 2010 | 15.21 | 15.63 | 14.92 | 15.44 | 402,003 | +0.21(+1.38%) |
Sep 17, 2010 | 14.69 | 15.43 | 14.31 | 15.23 | 1,057,268 | +1.45(+10.51%) |
Sep 15, 2010 | 13.69 | 13.82 | 13.40 | 13.78 | 198,832 | +0.01(+0.11%) |
Sep 14, 2010 | 13.71 | 13.85 | 13.67 | 13.77 | 364,243 | -0.01(-0.11%) |
Sep 13, 2010 | 13.30 | 13.83 | 13.10 | 13.78 | 490,722 | +0.62(+4.68%) |
Sep 10, 2010 | 13.25 | 13.44 | 13.05 | 13.17 | 293,872 | -0.06(-0.44%) |
Sep 09, 2010 | 14.05 | 14.11 | 13.18 | 13.22 | 691,078 | -0.88(-6.21%) |
Sep 08, 2010 | 13.75 | 14.11 | 13.60 | 14.10 | 233,058 | +0.34(+2.47%) |
Sep 07, 2010 | 14.21 | 14.25 | 13.75 | 13.76 | 250,163 | -0.49(-3.46%) |
Sep 03, 2010 | 14.23 | 14.35 | 13.98 | 14.25 | 258,846 | +0.18(+1.29%) |
Sep 02, 2010 | 13.52 | 14.13 | 13.45 | 14.07 | 396,193 | +0.54(+3.96%) |
Sep 01, 2010 | 13.42 | 13.56 | 13.25 | 13.54 | 387,114 | +0.30(+2.24%) |
Aug 31, 2010 | 13.13 | 13.35 | 13.07 | 13.24 | 233,695 | +0.07(+0.49%) |
Aug 30, 2010 | 13.38 | 13.40 | 13.13 | 13.17 | 312,606 | -0.29(-2.15%) |
Aug 27, 2010 | 13.17 | 13.54 | 12.90 | 13.46 | 260,955 | +0.44(+3.39%) |
Aug 26, 2010 | 12.93 | 13.08 | 12.64 | 13.02 | 312,107 | +0.13(+1.01%) |
Aug 25, 2010 | 12.63 | 12.93 | 12.55 | 12.89 | 181,718 | +0.16(+1.25%) |
Aug 24, 2010 | 12.78 | 12.84 | 12.59 | 12.73 | 237,559 | -0.18(-1.40%) |
Aug 23, 2010 | 13.25 | 13.30 | 12.90 | 12.91 | 158,401 | -0.32(-2.41%) |
Aug 20, 2010 | 13.42 | 13.58 | 13.01 | 13.23 | 266,321 | -0.27(-1.98%) |
Aug 19, 2010 | 13.96 | 14.12 | 13.45 | 13.50 | 281,799 | -0.47(-3.37%) |
Aug 18, 2010 | 14.00 | 14.11 | 13.70 | 13.97 | 431,960 | +0.00(+0.00%) |
Aug 17, 2010 | 13.71 | 14.02 | 13.64 | 13.97 | 363,292 | +0.41(+2.99%) |
Aug 16, 2010 | 13.24 | 13.57 | 13.22 | 13.56 | 271,399 | +0.24(+1.79%) |
Aug 13, 2010 | 13.48 | 13.74 | 13.25 | 13.32 | 298,046 | -0.23(-1.71%) |
Aug 12, 2010 | 13.36 | 13.64 | 13.35 | 13.56 | 178,821 | -0.01(-0.05%) |
Aug 11, 2010 | 14.07 | 14.19 | 13.53 | 13.56 | 385,500 | -0.68(-4.78%) |
Aug 10, 2010 | 14.45 | 14.47 | 14.08 | 14.24 | 259,807 | -0.29(-1.99%) |
Aug 09, 2010 | 14.39 | 14.57 | 14.14 | 14.53 | 188,359 | +0.25(+1.78%) |
Aug 06, 2010 | 14.11 | 14.35 | 14.06 | 14.28 | 171,650 | +0.09(+0.66%) |
Aug 05, 2010 | 14.16 | 14.29 | 13.99 | 14.19 | 180,181 | -0.09(-0.61%) |
Aug 04, 2010 | 13.99 | 14.32 | 13.99 | 14.27 | 179,324 | +0.38(+2.71%) |
Aug 03, 2010 | 13.96 | 14.11 | 13.87 | 13.90 | 232,313 | -0.12(-0.83%) |