Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.93 | 17.53 | 16.93 | 17.47 | 23,989 | +0.48(+2.85%) |
Oct 28, 2010 | 17.53 | 17.53 | 16.70 | 16.98 | 23,623 | -0.47(-2.71%) |
Oct 27, 2010 | 17.84 | 17.84 | 17.11 | 17.46 | 16,839 | -0.74(-4.06%) |
Oct 25, 2010 | 16.58 | 18.29 | 16.58 | 18.19 | 42,031 | +1.82(+11.11%) |
Oct 22, 2010 | 16.21 | 16.68 | 16.21 | 16.38 | 12,085 | +0.25(+1.53%) |
Oct 21, 2010 | 15.97 | 16.26 | 15.83 | 16.13 | 13,247 | +0.27(+1.73%) |
Oct 20, 2010 | 15.40 | 15.89 | 15.40 | 15.85 | 5,288 | +0.48(+3.14%) |
Oct 19, 2010 | 15.45 | 15.48 | 15.16 | 15.37 | 34,737 | -0.27(-1.76%) |
Oct 18, 2010 | 15.26 | 15.71 | 15.26 | 15.65 | 8,243 | +0.45(+2.93%) |
Oct 15, 2010 | 15.18 | 15.24 | 15.02 | 15.20 | 13,692 | +0.26(+1.71%) |
Oct 14, 2010 | 14.67 | 14.97 | 14.31 | 14.94 | 42,788 | +0.19(+1.28%) |
Oct 13, 2010 | 14.45 | 14.86 | 14.18 | 14.75 | 16,677 | +0.44(+3.04%) |
Oct 12, 2010 | 14.52 | 14.52 | 14.07 | 14.32 | 13,118 | -0.18(-1.24%) |
Oct 11, 2010 | 14.59 | 14.69 | 14.50 | 14.50 | 11,284 | -0.05(-0.33%) |
Oct 08, 2010 | 14.44 | 14.69 | 14.36 | 14.55 | 37,475 | +0.08(+0.52%) |
Oct 07, 2010 | 14.21 | 14.47 | 13.95 | 14.47 | 25,638 | +0.36(+2.55%) |
Oct 06, 2010 | 13.74 | 14.11 | 13.55 | 14.11 | 23,146 | +0.37(+2.69%) |
Oct 05, 2010 | 13.81 | 13.91 | 13.50 | 13.74 | 37,875 | +0.15(+1.12%) |
Oct 04, 2010 | 14.00 | 14.00 | 13.45 | 13.59 | 20,867 | -0.42(-2.98%) |
Oct 01, 2010 | 14.64 | 14.64 | 13.67 | 14.01 | 13,653 | -0.46(-3.21%) |
Sep 30, 2010 | 14.38 | 14.52 | 14.05 | 14.47 | 5,528 | +0.27(+1.94%) |
Sep 29, 2010 | 13.98 | 14.59 | 13.92 | 14.20 | 21,782 | +0.14(+1.01%) |
Sep 28, 2010 | 14.26 | 14.26 | 13.67 | 14.05 | 13,551 | +0.09(+0.61%) |
Sep 27, 2010 | 14.03 | 14.11 | 13.90 | 13.97 | 14,673 | -0.09(-0.67%) |
Sep 24, 2010 | 13.47 | 14.07 | 13.37 | 14.06 | 9,391 | +0.84(+6.38%) |
Sep 23, 2010 | 13.19 | 13.46 | 13.19 | 13.22 | 8,948 | -0.17(-1.27%) |
Sep 22, 2010 | 13.49 | 13.49 | 13.27 | 13.39 | 8,785 | -0.08(-0.63%) |
Sep 21, 2010 | 13.64 | 13.71 | 13.45 | 13.47 | 12,597 | -0.24(-1.79%) |
Sep 20, 2010 | 13.24 | 13.74 | 13.22 | 13.72 | 16,971 | +0.48(+3.63%) |
Sep 17, 2010 | 13.60 | 13.61 | 13.16 | 13.24 | 31,750 | -0.34(-2.50%) |
Sep 15, 2010 | 13.32 | 13.74 | 13.32 | 13.58 | 11,388 | +0.18(+1.34%) |
Sep 14, 2010 | 13.47 | 13.67 | 13.26 | 13.40 | 7,285 | -0.05(-0.35%) |
Sep 13, 2010 | 13.47 | 13.52 | 13.23 | 13.45 | 16,624 | +0.15(+1.13%) |
Sep 10, 2010 | 13.41 | 13.53 | 13.18 | 13.29 | 12,530 | -0.03(-0.21%) |
Sep 09, 2010 | 13.62 | 13.62 | 13.23 | 13.32 | 8,584 | -0.10(-0.77%) |
Sep 08, 2010 | 13.47 | 13.73 | 13.29 | 13.43 | 30,828 | -0.01(-0.07%) |
Sep 07, 2010 | 14.56 | 14.56 | 13.43 | 13.44 | 26,570 | -1.01(-6.98%) |
Sep 03, 2010 | 14.44 | 14.70 | 13.73 | 14.44 | 46,986 | +0.31(+2.20%) |
Sep 02, 2010 | 13.47 | 14.16 | 13.29 | 14.13 | 16,965 | +0.59(+4.38%) |
Sep 01, 2010 | 13.04 | 13.54 | 13.01 | 13.54 | 11,225 | +0.76(+5.97%) |
Aug 31, 2010 | 12.82 | 13.29 | 12.73 | 12.78 | 10,516 | -0.02(-0.15%) |
Aug 30, 2010 | 13.45 | 13.49 | 12.77 | 12.80 | 16,668 | -0.58(-4.37%) |
Aug 27, 2010 | 13.18 | 13.40 | 12.98 | 13.38 | 10,906 | +0.33(+2.53%) |
Aug 26, 2010 | 12.79 | 13.16 | 12.68 | 13.05 | 25,674 | +0.28(+2.21%) |
Aug 25, 2010 | 12.87 | 13.03 | 12.64 | 12.77 | 29,530 | -0.16(-1.24%) |
Aug 24, 2010 | 12.93 | 13.62 | 12.92 | 12.93 | 35,797 | -0.14(-1.08%) |
Aug 23, 2010 | 13.63 | 13.79 | 13.03 | 13.07 | 97,699 | -0.43(-3.21%) |
Aug 20, 2010 | 13.43 | 13.77 | 13.17 | 13.50 | 19,144 | +0.01(+0.07%) |
Aug 19, 2010 | 14.25 | 14.65 | 13.39 | 13.49 | 32,595 | -0.87(-6.04%) |
Aug 18, 2010 | 15.67 | 15.67 | 14.20 | 14.36 | 22,658 | +0.10(+0.73%) |
Aug 17, 2010 | 14.13 | 14.32 | 14.12 | 14.26 | 20,836 | +0.19(+1.34%) |
Aug 16, 2010 | 13.91 | 14.33 | 13.58 | 14.07 | 21,909 | +0.06(+0.40%) |
Aug 13, 2010 | 13.89 | 15.01 | 13.66 | 14.01 | 130,139 | +0.03(+0.20%) |
Aug 12, 2010 | 13.64 | 14.14 | 13.62 | 13.98 | 30,993 | +0.03(+0.20%) |
Aug 11, 2010 | 15.07 | 15.41 | 13.85 | 13.95 | 59,153 | -1.49(-9.64%) |
Aug 10, 2010 | 15.91 | 15.91 | 15.34 | 15.44 | 18,658 | -0.64(-3.98%) |
Aug 09, 2010 | 15.55 | 16.42 | 15.46 | 16.08 | 72,714 | +0.34(+2.15%) |
Aug 06, 2010 | 15.79 | 16.01 | 15.60 | 15.74 | 21,038 | -0.24(-1.47%) |
Aug 05, 2010 | 16.06 | 16.11 | 15.90 | 15.98 | 29,317 | -0.18(-1.11%) |
Aug 04, 2010 | 16.34 | 16.40 | 16.05 | 16.16 | 26,217 | -0.12(-0.75%) |
Aug 03, 2010 | 16.03 | 16.49 | 16.03 | 16.28 | 78,038 | +0.14(+0.88%) |