Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.45 | 15.65 | 15.45 | 15.65 | 5,265 | +0.20(+1.30%) |
Oct 28, 2010 | 15.57 | 15.64 | 15.42 | 15.45 | 7,487 | +0.02(+0.13%) |
Oct 27, 2010 | 15.84 | 15.99 | 15.40 | 15.43 | 20,626 | -0.39(-2.47%) |
Oct 25, 2010 | 15.99 | 16.01 | 15.82 | 15.82 | 13,524 | -0.25(-1.58%) |
Oct 22, 2010 | 15.97 | 16.08 | 15.97 | 16.08 | 5,727 | +0.10(+0.65%) |
Oct 21, 2010 | 15.89 | 15.97 | 15.89 | 15.97 | 9,360 | +0.08(+0.52%) |
Oct 20, 2010 | 15.82 | 15.89 | 15.79 | 15.89 | 5,805 | -0.02(-0.10%) |
Oct 19, 2010 | 15.91 | 15.91 | 15.82 | 15.91 | 6,301 | +0.00(+0.00%) |
Oct 18, 2010 | 16.02 | 16.12 | 15.89 | 15.91 | 15,772 | -0.09(-0.54%) |
Oct 15, 2010 | 16.01 | 16.07 | 15.79 | 15.99 | 7,613 | +0.20(+1.29%) |
Oct 14, 2010 | 15.74 | 15.82 | 15.56 | 15.79 | 27,753 | +0.20(+1.28%) |
Oct 13, 2010 | 15.46 | 15.66 | 15.46 | 15.59 | 13,908 | +0.03(+0.21%) |
Oct 12, 2010 | 15.47 | 15.56 | 15.38 | 15.56 | 4,430 | +0.18(+1.19%) |
Oct 11, 2010 | 15.39 | 15.53 | 15.34 | 15.37 | 15,475 | -0.02(-0.11%) |
Oct 08, 2010 | 15.39 | 15.54 | 15.34 | 15.39 | 15,979 | +0.03(+0.22%) |
Oct 07, 2010 | 15.51 | 15.51 | 15.34 | 15.36 | 11,062 | -0.01(-0.05%) |
Oct 06, 2010 | 15.32 | 15.56 | 15.28 | 15.36 | 12,854 | +0.07(+0.49%) |
Oct 05, 2010 | 15.37 | 15.37 | 15.26 | 15.29 | 15,520 | -0.04(-0.28%) |
Oct 04, 2010 | 15.47 | 15.47 | 15.32 | 15.33 | 38,645 | -0.14(-0.90%) |
Oct 01, 2010 | 15.47 | 15.49 | 15.47 | 15.47 | 18,036 | +0.07(+0.43%) |
Sep 30, 2010 | 15.49 | 15.50 | 15.32 | 15.41 | 9,636 | -0.10(-0.63%) |
Sep 29, 2010 | 15.41 | 15.57 | 15.32 | 15.50 | 16,394 | +0.10(+0.64%) |
Sep 28, 2010 | 15.37 | 15.43 | 15.32 | 15.41 | 13,028 | +0.13(+0.83%) |
Sep 27, 2010 | 15.25 | 15.31 | 15.25 | 15.28 | 3,982 | +0.03(+0.22%) |
Sep 24, 2010 | 15.20 | 15.34 | 15.16 | 15.25 | 13,302 | +0.00(+0.00%) |
Sep 23, 2010 | 15.08 | 15.25 | 14.91 | 15.25 | 8,885 | +0.03(+0.22%) |
Sep 22, 2010 | 15.25 | 15.25 | 15.18 | 15.21 | 8,098 | -0.04(-0.24%) |
Sep 21, 2010 | 15.31 | 15.34 | 15.14 | 15.25 | 9,775 | -0.03(-0.20%) |
Sep 20, 2010 | 15.25 | 15.33 | 15.21 | 15.28 | 36,486 | +0.04(+0.24%) |
Sep 17, 2010 | 15.24 | 15.31 | 15.15 | 15.24 | 6,097 | +0.25(+1.64%) |
Sep 15, 2010 | 14.77 | 15.15 | 14.77 | 15.00 | 100,132 | +0.26(+1.73%) |
Sep 14, 2010 | 14.57 | 14.75 | 14.52 | 14.74 | 16,714 | +0.31(+2.12%) |
Sep 13, 2010 | 14.42 | 14.50 | 14.42 | 14.44 | 2,489 | +0.02(+0.13%) |
Sep 10, 2010 | 14.39 | 14.50 | 14.26 | 14.42 | 4,411 | -0.07(-0.46%) |
Sep 09, 2010 | 14.57 | 14.58 | 14.37 | 14.48 | 7,093 | +0.01(+0.10%) |
Sep 08, 2010 | 14.42 | 14.48 | 14.26 | 14.47 | 6,999 | +0.05(+0.36%) |
Sep 07, 2010 | 14.41 | 14.42 | 14.25 | 14.42 | 3,665 | +0.00(+0.00%) |
Sep 03, 2010 | 14.39 | 14.42 | 14.26 | 14.42 | 8,538 | +0.03(+0.23%) |
Sep 02, 2010 | 14.34 | 14.54 | 14.25 | 14.38 | 29,251 | -0.05(-0.36%) |
Sep 01, 2010 | 14.33 | 14.62 | 14.25 | 14.44 | 10,584 | +0.05(+0.36%) |
Aug 31, 2010 | 14.41 | 14.66 | 13.53 | 14.38 | 12,744 | +0.22(+1.53%) |
Aug 30, 2010 | 14.42 | 14.58 | 14.16 | 14.17 | 25,549 | -0.40(-2.72%) |
Aug 27, 2010 | 14.56 | 14.57 | 14.16 | 14.56 | 10,318 | +0.30(+2.07%) |
Aug 26, 2010 | 14.37 | 14.42 | 14.27 | 14.27 | 19,049 | -0.20(-1.39%) |
Aug 25, 2010 | 14.74 | 14.82 | 14.35 | 14.47 | 21,726 | -0.41(-2.73%) |
Aug 24, 2010 | 14.76 | 14.92 | 14.73 | 14.87 | 14,177 | +0.06(+0.41%) |
Aug 23, 2010 | 14.92 | 15.08 | 14.79 | 14.81 | 11,049 | +0.04(+0.25%) |
Aug 20, 2010 | 15.04 | 15.04 | 14.78 | 14.78 | 3,966 | -0.27(-1.78%) |
Aug 19, 2010 | 14.99 | 15.04 | 14.81 | 15.04 | 3,597 | -0.02(-0.14%) |
Aug 18, 2010 | 14.96 | 15.06 | 14.64 | 15.06 | 17,271 | +0.11(+0.72%) |
Aug 17, 2010 | 14.93 | 15.08 | 14.68 | 14.96 | 14,860 | +0.03(+0.18%) |
Aug 16, 2010 | 14.84 | 14.93 | 14.68 | 14.93 | 18,598 | +0.12(+0.82%) |
Aug 13, 2010 | 14.81 | 14.91 | 14.45 | 14.81 | 14,567 | -0.08(-0.55%) |
Aug 12, 2010 | 15.19 | 15.19 | 13.95 | 14.89 | 37,391 | -0.22(-1.44%) |
Aug 11, 2010 | 15.22 | 15.22 | 15.09 | 15.11 | 11,973 | -0.14(-0.94%) |
Aug 10, 2010 | 15.01 | 15.25 | 14.86 | 15.25 | 14,223 | -0.12(-0.81%) |
Aug 09, 2010 | 15.32 | 15.45 | 15.09 | 15.38 | 7,360 | -0.01(-0.05%) |
Aug 06, 2010 | 15.38 | 15.50 | 15.18 | 15.38 | 7,445 | +0.13(+0.88%) |
Aug 05, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 609 | +0.06(+0.42%) |
Aug 04, 2010 | 15.25 | 15.41 | 14.99 | 15.18 | 8,689 | +0.10(+0.64%) |
Aug 03, 2010 | 15.22 | 15.42 | 14.93 | 15.09 | 21,616 | -0.26(-1.71%) |