Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.49 | 15.56 | 15.24 | 15.48 | 204,185 | -0.01(-0.05%) |
Oct 28, 2010 | 15.87 | 15.87 | 15.24 | 15.49 | 246,317 | -0.25(-1.57%) |
Oct 27, 2010 | 14.85 | 15.97 | 14.80 | 15.73 | 1,080,422 | +0.68(+4.55%) |
Oct 25, 2010 | 15.14 | 15.42 | 14.99 | 15.05 | 273,329 | +0.00(+0.00%) |
Oct 22, 2010 | 15.20 | 15.34 | 14.66 | 15.05 | 214,209 | -0.07(-0.47%) |
Oct 21, 2010 | 15.50 | 15.52 | 14.96 | 15.12 | 247,162 | -0.25(-1.66%) |
Oct 20, 2010 | 15.16 | 15.45 | 15.13 | 15.38 | 148,571 | +0.32(+2.11%) |
Oct 19, 2010 | 15.20 | 15.51 | 14.95 | 15.06 | 189,106 | -0.32(-2.07%) |
Oct 18, 2010 | 15.30 | 15.43 | 15.17 | 15.38 | 108,256 | +0.14(+0.94%) |
Oct 15, 2010 | 15.45 | 15.51 | 15.17 | 15.23 | 436,512 | -0.04(-0.26%) |
Oct 14, 2010 | 15.32 | 15.37 | 15.14 | 15.27 | 198,658 | -0.02(-0.10%) |
Oct 13, 2010 | 14.95 | 15.32 | 14.83 | 15.29 | 300,534 | +0.38(+2.56%) |
Oct 12, 2010 | 14.96 | 15.02 | 14.85 | 14.91 | 541,848 | -0.04(-0.27%) |
Oct 11, 2010 | 14.87 | 15.07 | 14.76 | 14.95 | 134,333 | +0.11(+0.75%) |
Oct 08, 2010 | 14.57 | 14.95 | 14.51 | 14.83 | 156,114 | +0.25(+1.75%) |
Oct 07, 2010 | 14.69 | 14.81 | 14.56 | 14.58 | 184,563 | +0.00(+0.00%) |
Oct 06, 2010 | 14.57 | 14.73 | 14.37 | 14.58 | 436,076 | +0.02(+0.11%) |
Oct 05, 2010 | 14.48 | 14.75 | 14.35 | 14.56 | 309,650 | +0.22(+1.55%) |
Oct 04, 2010 | 14.58 | 14.58 | 14.08 | 14.34 | 392,387 | -0.24(-1.64%) |
Oct 01, 2010 | 14.57 | 14.69 | 14.44 | 14.58 | 248,165 | +0.07(+0.49%) |
Sep 30, 2010 | 14.60 | 14.79 | 14.23 | 14.51 | 500,524 | +0.01(+0.06%) |
Sep 29, 2010 | 14.64 | 14.98 | 14.46 | 14.50 | 453,866 | -0.25(-1.73%) |
Sep 28, 2010 | 14.73 | 14.87 | 14.21 | 14.75 | 684,032 | +0.14(+0.93%) |
Sep 27, 2010 | 16.19 | 16.27 | 14.56 | 14.62 | 1,672,578 | -1.81(-11.04%) |
Sep 24, 2010 | 16.89 | 17.02 | 16.35 | 16.43 | 670,195 | -0.25(-1.53%) |
Sep 23, 2010 | 16.65 | 16.78 | 16.47 | 16.69 | 374,044 | -0.03(-0.19%) |
Sep 22, 2010 | 16.65 | 16.78 | 16.47 | 16.72 | 171,123 | +0.06(+0.38%) |
Sep 21, 2010 | 16.61 | 16.85 | 16.47 | 16.66 | 251,195 | +0.02(+0.10%) |
Sep 20, 2010 | 16.42 | 16.70 | 16.26 | 16.64 | 182,967 | +0.25(+1.50%) |
Sep 17, 2010 | 16.37 | 16.45 | 16.16 | 16.39 | 324,558 | +0.19(+1.18%) |
Sep 15, 2010 | 16.16 | 16.25 | 15.81 | 16.20 | 252,193 | +0.02(+0.15%) |
Sep 14, 2010 | 16.18 | 16.25 | 16.04 | 16.18 | 120,168 | +0.02(+0.10%) |
Sep 13, 2010 | 15.79 | 16.24 | 15.62 | 16.16 | 218,969 | +0.53(+3.36%) |
Sep 10, 2010 | 15.69 | 15.77 | 15.49 | 15.64 | 119,673 | +0.01(+0.05%) |
Sep 09, 2010 | 15.77 | 15.88 | 15.46 | 15.63 | 166,069 | -0.02(-0.15%) |
Sep 08, 2010 | 15.71 | 15.74 | 15.56 | 15.65 | 276,522 | +0.02(+0.15%) |
Sep 07, 2010 | 15.63 | 15.76 | 15.46 | 15.63 | 444,725 | +0.04(+0.26%) |
Sep 03, 2010 | 15.26 | 15.68 | 15.23 | 15.59 | 303,260 | +0.44(+2.89%) |
Sep 02, 2010 | 14.94 | 15.17 | 14.77 | 15.15 | 237,149 | +0.18(+1.17%) |
Sep 01, 2010 | 14.67 | 14.99 | 14.64 | 14.98 | 256,841 | +0.42(+2.90%) |
Aug 31, 2010 | 14.59 | 14.69 | 14.40 | 14.56 | 639,666 | +0.01(+0.05%) |
Aug 30, 2010 | 14.62 | 14.80 | 14.34 | 14.55 | 630,422 | +0.43(+3.04%) |
Aug 27, 2010 | 14.05 | 14.17 | 13.79 | 14.12 | 182,023 | +0.19(+1.37%) |
Aug 26, 2010 | 14.01 | 14.05 | 13.91 | 13.93 | 181,712 | -0.09(-0.63%) |
Aug 25, 2010 | 13.90 | 14.05 | 13.71 | 14.01 | 276,976 | +0.06(+0.40%) |
Aug 24, 2010 | 13.78 | 14.01 | 13.70 | 13.96 | 932,586 | +0.01(+0.06%) |
Aug 23, 2010 | 14.22 | 14.32 | 13.89 | 13.95 | 217,852 | -0.14(-1.02%) |
Aug 20, 2010 | 14.16 | 14.16 | 13.78 | 14.09 | 172,398 | -0.14(-1.01%) |
Aug 19, 2010 | 14.29 | 14.36 | 14.07 | 14.24 | 312,833 | -0.10(-0.67%) |
Aug 18, 2010 | 14.29 | 14.44 | 14.13 | 14.33 | 175,943 | +0.00(+0.00%) |
Aug 17, 2010 | 14.36 | 14.50 | 14.25 | 14.33 | 180,544 | +0.12(+0.84%) |
Aug 16, 2010 | 14.07 | 14.24 | 13.88 | 14.21 | 207,526 | +0.06(+0.39%) |
Aug 13, 2010 | 14.34 | 14.34 | 14.11 | 14.16 | 244,003 | -0.25(-1.71%) |
Aug 12, 2010 | 14.29 | 14.59 | 14.16 | 14.40 | 193,025 | -0.10(-0.66%) |
Aug 11, 2010 | 14.99 | 15.03 | 14.46 | 14.50 | 226,409 | -0.74(-4.86%) |
Aug 10, 2010 | 15.28 | 15.41 | 15.03 | 15.24 | 190,172 | -0.14(-0.93%) |
Aug 09, 2010 | 15.24 | 15.45 | 15.07 | 15.38 | 133,458 | +0.23(+1.52%) |
Aug 06, 2010 | 15.09 | 15.21 | 14.79 | 15.15 | 95,176 | -0.13(-0.83%) |
Aug 05, 2010 | 15.42 | 15.50 | 15.22 | 15.28 | 152,181 | -0.18(-1.18%) |
Aug 04, 2010 | 15.07 | 15.46 | 14.99 | 15.46 | 183,990 | +0.41(+2.70%) |
Aug 03, 2010 | 15.05 | 15.42 | 14.98 | 15.06 | 170,709 | -0.08(-0.53%) |