Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.55 | 15.66 | 15.43 | 15.44 | 701,784 | -0.16(-1.02%) |
Oct 28, 2010 | 15.61 | 15.67 | 15.50 | 15.60 | 1,214,318 | +0.07(+0.42%) |
Oct 27, 2010 | 15.35 | 15.65 | 15.35 | 15.53 | 1,439,619 | -0.01(-0.07%) |
Oct 25, 2010 | 15.82 | 15.83 | 15.51 | 15.54 | 969,817 | -0.13(-0.84%) |
Oct 22, 2010 | 15.75 | 15.84 | 15.56 | 15.67 | 1,386,349 | +0.03(+0.18%) |
Oct 21, 2010 | 16.03 | 16.40 | 15.45 | 15.65 | 2,795,775 | +0.15(+0.99%) |
Oct 20, 2010 | 15.35 | 15.51 | 15.23 | 15.49 | 1,465,539 | +0.16(+1.03%) |
Oct 19, 2010 | 15.13 | 15.35 | 15.11 | 15.34 | 2,633,904 | -0.05(-0.32%) |
Oct 18, 2010 | 15.18 | 15.46 | 15.13 | 15.38 | 910,643 | +0.20(+1.33%) |
Oct 15, 2010 | 15.32 | 15.32 | 15.11 | 15.18 | 1,257,217 | +0.00(+0.00%) |
Oct 14, 2010 | 15.11 | 15.23 | 15.03 | 15.18 | 2,240,044 | -0.01(-0.04%) |
Oct 13, 2010 | 15.18 | 15.24 | 15.03 | 15.19 | 1,420,370 | +0.13(+0.87%) |
Oct 12, 2010 | 14.88 | 15.11 | 14.80 | 15.06 | 1,644,647 | +0.17(+1.14%) |
Oct 11, 2010 | 14.82 | 15.01 | 14.76 | 14.89 | 1,836,266 | +0.06(+0.41%) |
Oct 08, 2010 | 14.83 | 14.86 | 14.50 | 14.83 | 1,616,994 | +0.18(+1.23%) |
Oct 07, 2010 | 14.58 | 14.79 | 14.53 | 14.65 | 1,912,138 | +0.09(+0.64%) |
Oct 06, 2010 | 14.34 | 14.55 | 14.31 | 14.55 | 1,185,960 | +0.14(+0.95%) |
Oct 05, 2010 | 14.16 | 14.44 | 13.97 | 14.42 | 912,658 | +0.42(+2.97%) |
Oct 04, 2010 | 14.13 | 14.30 | 13.88 | 14.00 | 730,044 | -0.20(-1.43%) |
Oct 01, 2010 | 14.20 | 14.20 | 13.79 | 14.20 | 2,080,095 | +0.34(+2.47%) |
Sep 30, 2010 | 13.86 | 14.36 | 13.86 | 13.86 | 3,838 | -0.01(-0.11%) |
Sep 29, 2010 | 14.18 | 14.43 | 13.80 | 13.87 | 182 | +0.04(+0.32%) |
Sep 28, 2010 | 13.62 | 13.89 | 13.47 | 13.83 | 9,942 | +0.23(+1.72%) |
Sep 27, 2010 | 13.59 | 13.69 | 13.40 | 13.60 | 789,971 | +0.00(+0.00%) |
Sep 24, 2010 | 13.42 | 13.62 | 13.36 | 13.60 | 1,656,716 | +0.39(+2.97%) |
Sep 23, 2010 | 13.20 | 13.48 | 13.07 | 13.20 | 1,660,970 | -0.14(-1.02%) |
Sep 22, 2010 | 13.62 | 13.78 | 13.33 | 13.34 | 1,381,729 | -0.39(-2.86%) |
Sep 21, 2010 | 13.86 | 13.97 | 13.66 | 13.73 | 1,035,768 | -0.13(-0.94%) |
Sep 20, 2010 | 13.91 | 14.00 | 13.74 | 13.86 | 906,569 | -0.04(-0.31%) |
Sep 17, 2010 | 13.91 | 14.00 | 13.63 | 13.91 | 1,028,032 | +0.09(+0.67%) |
Sep 15, 2010 | 13.59 | 13.84 | 13.48 | 13.81 | 653,632 | +0.16(+1.16%) |
Sep 14, 2010 | 13.71 | 13.74 | 13.57 | 13.66 | 730,976 | -0.07(-0.52%) |
Sep 13, 2010 | 13.45 | 13.74 | 13.42 | 13.73 | 606,796 | +0.41(+3.11%) |
Sep 10, 2010 | 13.43 | 13.44 | 13.24 | 13.31 | 552,799 | -0.07(-0.53%) |
Sep 09, 2010 | 13.47 | 13.59 | 13.33 | 13.38 | 1,749 | +0.14(+1.03%) |
Sep 08, 2010 | 13.24 | 13.51 | 13.21 | 13.25 | 810,122 | +0.01(+0.08%) |
Sep 07, 2010 | 13.50 | 13.57 | 13.22 | 13.24 | 192 | -0.35(-2.60%) |
Sep 03, 2010 | 13.51 | 13.67 | 13.47 | 13.59 | 1,037,806 | +0.29(+2.21%) |
Sep 02, 2010 | 13.07 | 13.30 | 13.04 | 13.30 | 818,080 | +0.15(+1.16%) |
Sep 01, 2010 | 12.76 | 13.15 | 12.67 | 13.14 | 945,721 | +0.58(+4.64%) |
Aug 31, 2010 | 12.56 | 12.67 | 12.48 | 12.56 | 4,405 | -0.14(-1.11%) |
Aug 30, 2010 | 13.03 | 13.10 | 12.70 | 12.70 | 993,553 | -0.39(-2.95%) |
Aug 27, 2010 | 13.09 | 13.12 | 12.68 | 13.09 | 857,395 | +0.35(+2.74%) |
Aug 26, 2010 | 13.02 | 13.09 | 12.74 | 12.74 | 2,452 | -0.25(-1.93%) |
Aug 25, 2010 | 12.82 | 13.04 | 12.76 | 12.99 | 918,713 | +0.05(+0.38%) |
Aug 24, 2010 | 13.18 | 13.18 | 12.94 | 12.94 | 242 | -0.35(-2.62%) |
Aug 23, 2010 | 13.61 | 13.63 | 13.27 | 13.29 | 867,317 | -0.28(-2.05%) |
Aug 20, 2010 | 13.31 | 13.62 | 13.24 | 13.57 | 623,775 | +0.17(+1.30%) |
Aug 19, 2010 | 13.72 | 13.79 | 13.39 | 13.39 | 242 | -0.44(-3.19%) |
Aug 18, 2010 | 13.75 | 13.94 | 13.62 | 13.84 | 446,960 | +0.06(+0.44%) |
Aug 17, 2010 | 13.72 | 13.85 | 13.62 | 13.78 | 1,050 | +0.21(+1.53%) |
Aug 16, 2010 | 13.56 | 13.75 | 13.50 | 13.57 | 491,744 | -0.07(-0.48%) |
Aug 13, 2010 | 13.63 | 13.86 | 13.62 | 13.63 | 591,956 | -0.17(-1.26%) |
Aug 12, 2010 | 13.64 | 13.93 | 13.55 | 13.81 | 583,544 | -0.09(-0.67%) |
Aug 11, 2010 | 14.30 | 14.30 | 13.90 | 13.90 | 1,081,521 | -0.62(-4.24%) |
Aug 10, 2010 | 14.61 | 14.74 | 14.34 | 14.52 | 1,166,281 | -0.28(-1.91%) |
Aug 09, 2010 | 15.02 | 15.02 | 14.76 | 14.80 | 933,414 | -0.09(-0.62%) |
Aug 06, 2010 | 14.89 | 15.11 | 14.64 | 14.89 | 1,252,600 | -0.03(-0.18%) |
Aug 05, 2010 | 14.87 | 15.01 | 14.80 | 14.92 | 708,631 | -0.03(-0.22%) |
Aug 04, 2010 | 14.71 | 15.08 | 14.71 | 14.95 | 964,794 | +0.28(+1.89%) |
Aug 03, 2010 | 14.78 | 14.93 | 14.65 | 14.68 | 3,502 | -0.22(-1.50%) |