Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.38 | 15.58 | 15.38 | 15.58 | 5,290 | +0.20(+1.30%) |
Oct 28, 2010 | 15.50 | 15.57 | 15.35 | 15.38 | 7,522 | +0.02(+0.13%) |
Oct 27, 2010 | 15.76 | 15.91 | 15.33 | 15.36 | 20,722 | -0.39(-2.47%) |
Oct 25, 2010 | 15.91 | 15.93 | 15.75 | 15.75 | 13,587 | -0.25(-1.57%) |
Oct 22, 2010 | 15.90 | 16.01 | 15.90 | 16.00 | 5,754 | +0.10(+0.65%) |
Oct 21, 2010 | 15.82 | 15.90 | 15.82 | 15.90 | 9,404 | +0.08(+0.52%) |
Oct 20, 2010 | 15.75 | 15.82 | 15.72 | 15.82 | 5,833 | -0.02(-0.10%) |
Oct 19, 2010 | 15.83 | 15.83 | 15.75 | 15.83 | 6,330 | +0.00(+0.00%) |
Oct 18, 2010 | 15.95 | 16.05 | 15.81 | 15.83 | 15,846 | -0.09(-0.54%) |
Oct 15, 2010 | 15.93 | 16.00 | 15.72 | 15.92 | 7,648 | +0.20(+1.29%) |
Oct 14, 2010 | 15.67 | 15.75 | 15.48 | 15.72 | 27,883 | +0.20(+1.28%) |
Oct 13, 2010 | 15.38 | 15.58 | 15.38 | 15.52 | 13,973 | +0.03(+0.21%) |
Oct 12, 2010 | 15.39 | 15.48 | 15.31 | 15.48 | 4,451 | +0.18(+1.19%) |
Oct 11, 2010 | 15.32 | 15.45 | 15.27 | 15.30 | 15,547 | -0.02(-0.11%) |
Oct 08, 2010 | 15.32 | 15.46 | 15.27 | 15.32 | 16,054 | +0.03(+0.22%) |
Oct 07, 2010 | 15.43 | 15.43 | 15.27 | 15.28 | 11,114 | -0.01(-0.05%) |
Oct 06, 2010 | 15.25 | 15.48 | 15.21 | 15.29 | 12,914 | +0.07(+0.49%) |
Oct 05, 2010 | 15.30 | 15.30 | 15.19 | 15.22 | 15,593 | -0.04(-0.28%) |
Oct 04, 2010 | 15.40 | 15.40 | 15.25 | 15.26 | 38,826 | -0.14(-0.90%) |
Oct 01, 2010 | 15.40 | 15.42 | 15.40 | 15.40 | 18,120 | +0.07(+0.43%) |
Sep 30, 2010 | 15.42 | 15.42 | 15.25 | 15.33 | 9,681 | -0.10(-0.63%) |
Sep 29, 2010 | 15.33 | 15.50 | 15.25 | 15.43 | 16,470 | +0.10(+0.64%) |
Sep 28, 2010 | 15.30 | 15.36 | 15.25 | 15.33 | 13,089 | +0.13(+0.83%) |
Sep 27, 2010 | 15.18 | 15.23 | 15.18 | 15.21 | 4,001 | +0.03(+0.22%) |
Sep 24, 2010 | 15.13 | 15.27 | 15.09 | 15.18 | 13,364 | +0.00(+0.00%) |
Sep 23, 2010 | 15.01 | 15.18 | 14.85 | 15.18 | 8,927 | +0.03(+0.22%) |
Sep 22, 2010 | 15.18 | 15.18 | 15.11 | 15.14 | 8,135 | -0.04(-0.24%) |
Sep 21, 2010 | 15.24 | 15.26 | 15.07 | 15.18 | 9,821 | -0.03(-0.19%) |
Sep 20, 2010 | 15.18 | 15.26 | 15.14 | 15.21 | 36,657 | +0.04(+0.24%) |
Sep 17, 2010 | 15.17 | 15.24 | 15.08 | 15.17 | 6,126 | +0.24(+1.64%) |
Sep 15, 2010 | 14.70 | 15.08 | 14.70 | 14.93 | 100,601 | +0.25(+1.73%) |
Sep 14, 2010 | 14.50 | 14.68 | 14.46 | 14.67 | 16,793 | +0.30(+2.12%) |
Sep 13, 2010 | 14.35 | 14.43 | 14.35 | 14.37 | 2,500 | +0.02(+0.13%) |
Sep 10, 2010 | 14.33 | 14.44 | 14.19 | 14.35 | 4,431 | -0.07(-0.46%) |
Sep 09, 2010 | 14.50 | 14.52 | 14.31 | 14.42 | 7,126 | +0.01(+0.10%) |
Sep 08, 2010 | 14.35 | 14.42 | 14.19 | 14.40 | 7,032 | +0.05(+0.36%) |
Sep 07, 2010 | 14.35 | 14.35 | 14.19 | 14.35 | 3,682 | -0.00(-0.00%) |
Sep 03, 2010 | 14.33 | 14.35 | 14.19 | 14.35 | 8,578 | +0.03(+0.23%) |
Sep 02, 2010 | 14.28 | 14.47 | 14.19 | 14.32 | 29,388 | -0.05(-0.36%) |
Sep 01, 2010 | 14.27 | 14.55 | 14.19 | 14.37 | 10,633 | +0.05(+0.36%) |
Aug 31, 2010 | 14.34 | 14.59 | 13.46 | 14.32 | 12,804 | +0.22(+1.53%) |
Aug 30, 2010 | 14.35 | 14.52 | 14.09 | 14.10 | 25,668 | -0.39(-2.72%) |
Aug 27, 2010 | 14.49 | 14.50 | 14.09 | 14.49 | 10,366 | +0.29(+2.07%) |
Aug 26, 2010 | 14.30 | 14.35 | 14.20 | 14.20 | 19,138 | -0.20(-1.39%) |
Aug 25, 2010 | 14.67 | 14.76 | 14.28 | 14.40 | 21,828 | -0.40(-2.73%) |
Aug 24, 2010 | 14.69 | 14.85 | 14.66 | 14.80 | 14,243 | +0.06(+0.41%) |
Aug 23, 2010 | 14.85 | 15.01 | 14.72 | 14.74 | 11,100 | +0.04(+0.25%) |
Aug 20, 2010 | 14.97 | 14.97 | 14.71 | 14.71 | 3,985 | -0.27(-1.78%) |
Aug 19, 2010 | 14.92 | 14.97 | 14.74 | 14.97 | 3,614 | -0.02(-0.14%) |
Aug 18, 2010 | 14.89 | 14.99 | 14.57 | 14.99 | 17,352 | +0.11(+0.72%) |
Aug 17, 2010 | 14.86 | 15.01 | 14.61 | 14.89 | 14,929 | +0.03(+0.18%) |
Aug 16, 2010 | 14.77 | 14.86 | 14.61 | 14.86 | 18,685 | +0.12(+0.82%) |
Aug 13, 2010 | 14.74 | 14.84 | 14.38 | 14.74 | 14,635 | -0.08(-0.55%) |
Aug 12, 2010 | 15.12 | 15.12 | 13.88 | 14.82 | 37,566 | -0.22(-1.44%) |
Aug 11, 2010 | 15.15 | 15.15 | 15.02 | 15.04 | 12,029 | -0.14(-0.94%) |
Aug 10, 2010 | 14.94 | 15.18 | 14.80 | 15.18 | 14,289 | -0.12(-0.81%) |
Aug 09, 2010 | 15.25 | 15.38 | 15.02 | 15.30 | 7,394 | -0.01(-0.05%) |
Aug 06, 2010 | 15.31 | 15.43 | 15.11 | 15.31 | 7,480 | +0.13(+0.88%) |
Aug 05, 2010 | 15.18 | 15.18 | 15.18 | 15.18 | 612 | +0.06(+0.42%) |
Aug 04, 2010 | 15.18 | 15.34 | 14.92 | 15.11 | 8,730 | +0.10(+0.64%) |
Aug 03, 2010 | 15.15 | 15.34 | 14.86 | 15.02 | 21,717 | -0.26(-1.71%) |