Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.39 | 15.43 | 15.36 | 15.43 | 30,507 | +0.02(+0.14%) |
Oct 28, 2010 | 15.47 | 15.47 | 15.33 | 15.40 | 31,631 | +0.03(+0.19%) |
Oct 27, 2010 | 15.35 | 15.38 | 15.24 | 15.38 | 57,101 | -0.10(-0.66%) |
Oct 25, 2010 | 15.48 | 15.53 | 15.47 | 15.48 | 13,203 | +0.09(+0.56%) |
Oct 22, 2010 | 15.45 | 15.45 | 15.38 | 15.39 | 8,679 | -0.03(-0.17%) |
Oct 21, 2010 | 15.46 | 15.52 | 15.32 | 15.42 | 23,268 | +0.03(+0.20%) |
Oct 20, 2010 | 15.29 | 15.45 | 15.29 | 15.39 | 40,034 | +0.15(+1.01%) |
Oct 19, 2010 | 15.36 | 15.37 | 15.20 | 15.23 | 31,487 | -0.20(-1.31%) |
Oct 18, 2010 | 15.38 | 15.44 | 15.35 | 15.44 | 27,905 | +0.10(+0.66%) |
Oct 15, 2010 | 15.45 | 15.45 | 15.29 | 15.34 | 73,149 | -0.01(-0.09%) |
Oct 14, 2010 | 15.39 | 15.63 | 15.31 | 15.35 | 37,682 | -0.02(-0.16%) |
Oct 13, 2010 | 15.36 | 15.46 | 15.36 | 15.37 | 180,146 | +0.10(+0.68%) |
Oct 12, 2010 | 15.16 | 15.27 | 15.16 | 15.27 | 8,941 | +0.05(+0.31%) |
Oct 11, 2010 | 15.24 | 15.27 | 15.22 | 15.22 | 42,299 | -0.04(-0.24%) |
Oct 08, 2010 | 15.26 | 15.27 | 15.15 | 15.26 | 28,553 | +0.07(+0.48%) |
Oct 07, 2010 | 15.26 | 15.26 | 15.13 | 15.19 | 15,782 | -0.01(-0.05%) |
Oct 06, 2010 | 15.15 | 15.22 | 15.14 | 15.19 | 43,832 | +0.00(+0.03%) |
Oct 05, 2010 | 15.03 | 15.19 | 15.03 | 15.19 | 65,447 | +0.29(+1.93%) |
Oct 04, 2010 | 14.95 | 15.05 | 14.84 | 14.90 | 23,098 | -0.11(-0.72%) |
Oct 01, 2010 | 15.01 | 15.04 | 14.95 | 15.01 | 19,491 | +0.07(+0.45%) |
Sep 30, 2010 | 15.05 | 15.11 | 14.88 | 14.94 | 32,481 | -0.05(-0.30%) |
Sep 29, 2010 | 15.01 | 15.03 | 14.95 | 14.99 | 54,018 | -0.03(-0.23%) |
Sep 28, 2010 | 14.96 | 15.04 | 14.84 | 15.02 | 51,661 | +0.03(+0.22%) |
Sep 27, 2010 | 14.98 | 15.01 | 14.94 | 14.99 | 34,602 | +0.02(+0.10%) |
Sep 24, 2010 | 14.90 | 14.99 | 14.87 | 14.97 | 36,351 | +0.25(+1.67%) |
Sep 23, 2010 | 14.75 | 14.86 | 14.70 | 14.73 | 19,205 | -0.13(-0.85%) |
Sep 22, 2010 | 14.93 | 14.93 | 14.82 | 14.85 | 39,224 | -0.04(-0.29%) |
Sep 21, 2010 | 14.92 | 14.98 | 14.87 | 14.90 | 113,273 | -0.05(-0.35%) |
Sep 20, 2010 | 14.78 | 14.96 | 14.78 | 14.95 | 184,025 | +0.23(+1.59%) |
Sep 17, 2010 | 14.72 | 14.76 | 14.71 | 14.72 | 126,515 | -0.00(-0.01%) |
Sep 15, 2010 | 14.68 | 14.72 | 14.47 | 14.72 | 18,515 | +0.01(+0.10%) |
Sep 14, 2010 | 14.61 | 14.71 | 14.60 | 14.70 | 12,342 | +0.05(+0.35%) |
Sep 13, 2010 | 14.65 | 14.69 | 14.61 | 14.65 | 89,482 | +0.10(+0.71%) |
Sep 10, 2010 | 14.52 | 14.56 | 14.51 | 14.55 | 56,912 | +0.05(+0.33%) |
Sep 09, 2010 | 14.50 | 14.53 | 14.48 | 14.50 | 19,760 | +0.09(+0.66%) |
Sep 08, 2010 | 14.38 | 14.46 | 14.38 | 14.41 | 28,457 | +0.05(+0.37%) |
Sep 07, 2010 | 14.43 | 14.43 | 14.35 | 14.35 | 27,755 | -0.11(-0.75%) |
Sep 03, 2010 | 14.47 | 14.49 | 14.41 | 14.46 | 42,007 | +0.14(+0.99%) |
Sep 02, 2010 | 14.30 | 14.32 | 14.12 | 14.32 | 25,175 | +0.09(+0.63%) |
Sep 01, 2010 | 14.06 | 14.23 | 14.03 | 14.23 | 63,180 | +0.32(+2.28%) |
Aug 31, 2010 | 13.83 | 13.94 | 13.83 | 13.91 | 30,718 | +0.05(+0.37%) |
Aug 30, 2010 | 14.06 | 14.06 | 13.86 | 13.86 | 16,184 | -0.20(-1.45%) |
Aug 27, 2010 | 14.06 | 14.22 | 13.77 | 14.06 | 79,240 | +0.20(+1.47%) |
Aug 26, 2010 | 13.99 | 13.99 | 13.83 | 13.86 | 56,723 | -0.08(-0.54%) |
Aug 25, 2010 | 13.82 | 13.94 | 13.78 | 13.93 | 43,618 | +0.06(+0.40%) |
Aug 24, 2010 | 13.90 | 13.96 | 13.78 | 13.88 | 43,533 | -0.20(-1.39%) |
Aug 23, 2010 | 14.12 | 14.13 | 14.04 | 14.07 | 8,111 | +0.07(+0.53%) |
Aug 20, 2010 | 14.06 | 14.09 | 13.97 | 14.00 | 35,765 | -0.10(-0.72%) |
Aug 19, 2010 | 14.22 | 14.26 | 14.04 | 14.10 | 35,747 | -0.23(-1.61%) |
Aug 18, 2010 | 14.31 | 14.37 | 14.25 | 14.33 | 34,044 | +0.01(+0.08%) |
Aug 17, 2010 | 14.31 | 14.36 | 14.23 | 14.32 | 46,969 | +0.20(+1.42%) |
Aug 16, 2010 | 14.09 | 14.17 | 14.09 | 14.12 | 19,168 | -0.00(-0.02%) |
Aug 13, 2010 | 14.12 | 14.19 | 14.10 | 14.12 | 43,586 | -0.06(-0.39%) |
Aug 12, 2010 | 14.08 | 14.20 | 14.01 | 14.18 | 14,437 | -0.04(-0.29%) |
Aug 11, 2010 | 14.34 | 14.34 | 14.21 | 14.22 | 19,139 | -0.35(-2.39%) |
Aug 10, 2010 | 14.53 | 14.63 | 14.44 | 14.57 | 20,851 | -0.04(-0.29%) |
Aug 09, 2010 | 14.60 | 14.61 | 14.54 | 14.61 | 13,157 | +0.12(+0.84%) |
Aug 06, 2010 | 14.49 | 14.50 | 14.37 | 14.49 | 33,896 | -0.05(-0.34%) |
Aug 05, 2010 | 14.50 | 14.56 | 14.49 | 14.54 | 23,950 | -0.04(-0.29%) |
Aug 04, 2010 | 14.51 | 14.59 | 14.49 | 14.58 | 61,950 | +0.07(+0.47%) |
Aug 03, 2010 | 14.50 | 14.58 | 14.48 | 14.51 | 25,285 | -0.05(-0.35%) |