Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.98 | 16.04 | 15.95 | 16.01 | 386,235 | +0.02(+0.10%) |
Oct 28, 2010 | 16.09 | 16.09 | 15.92 | 16.00 | 252,772 | -0.00(-0.02%) |
Oct 27, 2010 | 15.84 | 16.01 | 15.84 | 16.00 | 342,962 | +0.15(+0.92%) |
Oct 25, 2010 | 16.07 | 16.09 | 15.82 | 15.85 | 539,426 | -0.09(-0.58%) |
Oct 22, 2010 | 15.95 | 16.03 | 15.90 | 15.95 | 386,832 | +0.01(+0.08%) |
Oct 21, 2010 | 16.07 | 16.15 | 15.85 | 15.93 | 759,873 | -0.06(-0.39%) |
Oct 20, 2010 | 15.86 | 16.05 | 15.69 | 16.00 | 337,190 | +0.13(+0.84%) |
Oct 19, 2010 | 15.91 | 16.21 | 15.80 | 15.86 | 448,441 | -0.14(-0.89%) |
Oct 18, 2010 | 15.61 | 16.05 | 15.61 | 16.01 | 528,572 | +0.38(+2.42%) |
Oct 15, 2010 | 16.05 | 16.05 | 15.52 | 15.63 | 524,407 | -0.36(-2.23%) |
Oct 14, 2010 | 16.21 | 16.21 | 15.83 | 15.98 | 512,075 | -0.35(-2.16%) |
Oct 13, 2010 | 16.44 | 16.52 | 16.31 | 16.34 | 324,037 | +0.00(+0.00%) |
Oct 12, 2010 | 16.10 | 16.35 | 16.03 | 16.34 | 156,797 | +0.22(+1.34%) |
Oct 11, 2010 | 16.15 | 16.19 | 16.08 | 16.12 | 112,501 | -0.01(-0.08%) |
Oct 08, 2010 | 16.13 | 16.21 | 16.07 | 16.13 | 294,104 | +0.01(+0.06%) |
Oct 07, 2010 | 16.30 | 16.35 | 16.05 | 16.12 | 432,313 | -0.09(-0.55%) |
Oct 06, 2010 | 16.20 | 16.31 | 16.17 | 16.21 | 473,949 | -0.02(-0.15%) |
Oct 05, 2010 | 15.99 | 16.28 | 15.88 | 16.24 | 642,171 | +0.40(+2.54%) |
Oct 04, 2010 | 15.94 | 16.08 | 15.79 | 15.83 | 396,775 | -0.13(-0.83%) |
Oct 01, 2010 | 15.97 | 16.05 | 15.80 | 15.97 | 763,844 | +0.17(+1.08%) |
Sep 30, 2010 | 15.91 | 16.08 | 15.77 | 15.80 | 686,251 | -0.00(-0.02%) |
Sep 29, 2010 | 15.81 | 15.93 | 15.72 | 15.80 | 476,841 | -0.08(-0.53%) |
Sep 28, 2010 | 15.91 | 15.92 | 15.75 | 15.88 | 647,908 | +0.02(+0.12%) |
Sep 27, 2010 | 16.03 | 16.04 | 15.84 | 15.87 | 458,691 | -0.17(-1.06%) |
Sep 24, 2010 | 15.82 | 16.05 | 15.82 | 16.04 | 376,314 | +0.40(+2.56%) |
Sep 23, 2010 | 15.75 | 15.91 | 15.61 | 15.64 | 508,308 | -0.28(-1.75%) |
Sep 22, 2010 | 16.09 | 16.23 | 15.89 | 15.92 | 545,430 | -0.24(-1.51%) |
Sep 21, 2010 | 16.38 | 16.44 | 16.13 | 16.16 | 698,663 | -0.19(-1.16%) |
Sep 20, 2010 | 16.05 | 16.38 | 16.01 | 16.35 | 471,239 | +0.35(+2.17%) |
Sep 17, 2010 | 16.00 | 16.21 | 15.98 | 16.00 | 516,367 | -0.16(-1.00%) |
Sep 15, 2010 | 16.02 | 16.19 | 15.96 | 16.16 | 502,395 | +0.03(+0.21%) |
Sep 14, 2010 | 16.23 | 16.23 | 16.04 | 16.13 | 575,527 | -0.14(-0.86%) |
Sep 13, 2010 | 16.17 | 16.32 | 16.16 | 16.27 | 537,602 | +0.38(+2.38%) |
Sep 10, 2010 | 15.92 | 15.97 | 15.87 | 15.89 | 327,065 | +0.02(+0.14%) |
Sep 09, 2010 | 15.92 | 16.02 | 15.78 | 15.87 | 528,019 | +0.22(+1.41%) |
Sep 08, 2010 | 15.54 | 15.77 | 15.54 | 15.65 | 515,017 | +0.13(+0.84%) |
Sep 07, 2010 | 15.77 | 15.77 | 15.51 | 15.52 | 529 | -0.38(-2.38%) |
Sep 03, 2010 | 15.77 | 15.91 | 15.74 | 15.90 | 607,136 | +0.34(+2.19%) |
Sep 02, 2010 | 15.39 | 15.56 | 15.38 | 15.56 | 380,183 | +0.17(+1.11%) |
Sep 01, 2010 | 15.00 | 15.41 | 15.00 | 15.39 | 733,579 | +0.62(+4.19%) |
Aug 31, 2010 | 14.76 | 14.87 | 14.60 | 14.77 | 3,875 | +0.05(+0.36%) |
Aug 30, 2010 | 15.04 | 15.04 | 14.70 | 14.71 | 494,227 | -0.37(-2.44%) |
Aug 27, 2010 | 15.08 | 15.08 | 14.70 | 15.08 | 668,495 | +0.30(+2.05%) |
Aug 26, 2010 | 15.00 | 15.12 | 14.77 | 14.78 | 514,490 | -0.15(-1.02%) |
Aug 25, 2010 | 14.83 | 14.97 | 14.65 | 14.93 | 597,427 | +0.01(+0.04%) |
Aug 24, 2010 | 15.00 | 15.05 | 14.89 | 14.92 | 626,791 | -0.28(-1.81%) |
Aug 23, 2010 | 15.37 | 15.42 | 15.19 | 15.20 | 429,709 | -0.09(-0.61%) |
Aug 20, 2010 | 15.29 | 15.34 | 15.14 | 15.29 | 545,459 | -0.05(-0.34%) |
Aug 19, 2010 | 15.64 | 15.71 | 15.34 | 15.35 | 822,339 | -0.36(-2.31%) |
Aug 18, 2010 | 15.65 | 15.83 | 15.62 | 15.71 | 469,676 | +0.04(+0.24%) |
Aug 17, 2010 | 15.75 | 15.83 | 15.58 | 15.67 | 616,540 | +0.07(+0.48%) |
Aug 16, 2010 | 15.54 | 15.66 | 15.51 | 15.60 | 465,380 | -0.02(-0.12%) |
Aug 13, 2010 | 15.61 | 15.80 | 15.61 | 15.61 | 640,976 | -0.07(-0.47%) |
Aug 12, 2010 | 15.57 | 15.79 | 15.57 | 15.69 | 603,283 | -0.08(-0.51%) |
Aug 11, 2010 | 16.12 | 16.13 | 15.76 | 15.77 | 603,602 | -0.62(-3.80%) |
Aug 10, 2010 | 16.35 | 16.53 | 16.29 | 16.39 | 532,437 | -0.14(-0.86%) |
Aug 09, 2010 | 16.55 | 16.58 | 16.36 | 16.53 | 244,715 | +0.09(+0.53%) |
Aug 06, 2010 | 16.45 | 16.51 | 16.24 | 16.45 | 894,066 | -0.15(-0.91%) |
Aug 05, 2010 | 16.58 | 16.63 | 16.50 | 16.60 | 326,932 | -0.09(-0.56%) |
Aug 04, 2010 | 16.71 | 16.77 | 16.62 | 16.69 | 491,398 | +0.03(+0.17%) |
Aug 03, 2010 | 16.78 | 16.80 | 16.63 | 16.66 | 656,158 | -0.17(-0.99%) |