Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.76 | 15.92 | 15.63 | 15.63 | 240,584 | -0.16(-1.01%) |
Oct 28, 2010 | 15.81 | 15.90 | 15.59 | 15.79 | 663,310 | +0.17(+1.08%) |
Oct 27, 2010 | 15.47 | 15.68 | 15.35 | 15.62 | 195,846 | -0.10(-0.61%) |
Oct 25, 2010 | 15.72 | 16.04 | 15.68 | 15.72 | 217,651 | +0.08(+0.50%) |
Oct 22, 2010 | 15.74 | 15.81 | 15.54 | 15.64 | 196,643 | +0.01(+0.06%) |
Oct 21, 2010 | 16.07 | 16.21 | 15.39 | 15.63 | 342,114 | -0.35(-2.17%) |
Oct 20, 2010 | 15.96 | 16.10 | 15.80 | 15.98 | 222,885 | +0.14(+0.87%) |
Oct 19, 2010 | 16.00 | 16.26 | 15.70 | 15.84 | 242,365 | -0.57(-3.46%) |
Oct 18, 2010 | 16.29 | 16.57 | 16.23 | 16.41 | 224,232 | +0.15(+0.93%) |
Oct 15, 2010 | 16.21 | 16.43 | 15.88 | 16.26 | 390,849 | +0.19(+1.16%) |
Oct 14, 2010 | 15.78 | 16.14 | 15.78 | 16.07 | 215,307 | +0.23(+1.42%) |
Oct 13, 2010 | 15.65 | 16.02 | 15.34 | 15.84 | 498,923 | +0.27(+1.72%) |
Oct 12, 2010 | 15.51 | 15.71 | 15.18 | 15.58 | 335,388 | -0.03(-0.17%) |
Oct 11, 2010 | 15.00 | 15.64 | 14.96 | 15.60 | 287,674 | +0.59(+3.92%) |
Oct 08, 2010 | 15.02 | 15.11 | 14.88 | 15.01 | 391,384 | +0.03(+0.23%) |
Oct 07, 2010 | 14.81 | 15.09 | 14.63 | 14.98 | 464,849 | +0.26(+1.73%) |
Oct 06, 2010 | 14.59 | 14.74 | 14.59 | 14.72 | 145,418 | +0.08(+0.53%) |
Oct 05, 2010 | 14.31 | 14.78 | 14.21 | 14.65 | 223,029 | +0.54(+3.84%) |
Oct 04, 2010 | 14.40 | 14.44 | 14.04 | 14.10 | 182,300 | -0.32(-2.25%) |
Oct 01, 2010 | 14.52 | 14.52 | 14.24 | 14.43 | 287,263 | +0.07(+0.51%) |
Sep 30, 2010 | 14.36 | 14.55 | 14.19 | 14.36 | 267,035 | +0.13(+0.94%) |
Sep 29, 2010 | 14.17 | 14.40 | 13.90 | 14.22 | 557,255 | -0.04(-0.27%) |
Sep 28, 2010 | 14.07 | 14.33 | 13.52 | 14.26 | 386,524 | -0.05(-0.36%) |
Sep 27, 2010 | 14.35 | 14.42 | 14.07 | 14.31 | 100,083 | -0.04(-0.30%) |
Sep 24, 2010 | 14.21 | 14.38 | 14.03 | 14.36 | 248,733 | +0.39(+2.76%) |
Sep 23, 2010 | 14.16 | 14.50 | 13.92 | 13.97 | 126,684 | -0.35(-2.42%) |
Sep 22, 2010 | 14.48 | 14.80 | 14.24 | 14.32 | 112,405 | -0.18(-1.25%) |
Sep 21, 2010 | 14.78 | 14.81 | 14.49 | 14.50 | 135,263 | -0.30(-2.02%) |
Sep 20, 2010 | 14.48 | 14.89 | 14.41 | 14.80 | 366,594 | +0.40(+2.77%) |
Sep 17, 2010 | 14.63 | 14.63 | 14.16 | 14.40 | 346,145 | -0.31(-2.12%) |
Sep 15, 2010 | 14.42 | 14.80 | 14.31 | 14.71 | 148,587 | +0.19(+1.31%) |
Sep 14, 2010 | 14.40 | 14.68 | 14.33 | 14.52 | 146,924 | +0.02(+0.15%) |
Sep 13, 2010 | 14.23 | 14.59 | 14.20 | 14.50 | 282,190 | +0.46(+3.27%) |
Sep 10, 2010 | 14.27 | 14.45 | 14.00 | 14.04 | 122,282 | -0.13(-0.95%) |
Sep 09, 2010 | 14.42 | 14.45 | 14.00 | 14.17 | 98,411 | +0.03(+0.18%) |
Sep 08, 2010 | 14.15 | 14.40 | 14.06 | 14.15 | 201,008 | +0.08(+0.58%) |
Sep 07, 2010 | 14.20 | 14.29 | 14.04 | 14.07 | 115,045 | -0.22(-1.54%) |
Sep 03, 2010 | 14.36 | 14.42 | 14.09 | 14.29 | 182,014 | +0.10(+0.70%) |
Sep 02, 2010 | 14.18 | 14.23 | 13.97 | 14.19 | 170,998 | +0.03(+0.18%) |
Sep 01, 2010 | 13.97 | 14.20 | 13.73 | 14.16 | 228,646 | +0.45(+3.28%) |
Aug 31, 2010 | 13.54 | 13.92 | 13.34 | 13.71 | 269,255 | +0.12(+0.89%) |
Aug 30, 2010 | 13.79 | 13.97 | 13.56 | 13.59 | 239,963 | -0.29(-2.12%) |
Aug 27, 2010 | 13.94 | 13.94 | 13.65 | 13.88 | 283,433 | +0.16(+1.17%) |
Aug 26, 2010 | 13.48 | 13.75 | 13.43 | 13.72 | 287,069 | +0.34(+2.56%) |
Aug 25, 2010 | 12.78 | 13.45 | 12.68 | 13.38 | 156,395 | +0.47(+3.62%) |
Aug 24, 2010 | 13.04 | 13.21 | 12.90 | 12.91 | 120,748 | -0.31(-2.36%) |
Aug 23, 2010 | 13.43 | 13.66 | 13.16 | 13.23 | 169,455 | -0.06(-0.46%) |
Aug 20, 2010 | 13.23 | 13.32 | 12.96 | 13.29 | 150,366 | +0.03(+0.23%) |
Aug 19, 2010 | 13.84 | 13.96 | 13.24 | 13.26 | 306,029 | -0.71(-5.08%) |
Aug 18, 2010 | 13.84 | 14.10 | 13.67 | 13.97 | 136,324 | +0.04(+0.31%) |
Aug 17, 2010 | 13.62 | 14.07 | 13.47 | 13.92 | 161,883 | +0.43(+3.21%) |
Aug 16, 2010 | 13.26 | 13.56 | 13.13 | 13.49 | 150,652 | +0.16(+1.23%) |
Aug 13, 2010 | 13.29 | 13.49 | 13.20 | 13.33 | 261,623 | -0.05(-0.39%) |
Aug 12, 2010 | 13.20 | 13.43 | 13.05 | 13.38 | 241,270 | -0.14(-1.06%) |
Aug 11, 2010 | 14.07 | 14.18 | 13.46 | 13.52 | 250,313 | -0.94(-6.47%) |
Aug 10, 2010 | 14.42 | 14.62 | 14.15 | 14.46 | 287,854 | -0.28(-1.88%) |
Aug 09, 2010 | 14.56 | 14.81 | 14.36 | 14.73 | 170,309 | +0.26(+1.82%) |
Aug 06, 2010 | 14.24 | 14.56 | 14.16 | 14.47 | 170,571 | +0.01(+0.06%) |
Aug 05, 2010 | 14.41 | 14.68 | 14.21 | 14.46 | 178,113 | -0.12(-0.80%) |
Aug 04, 2010 | 14.40 | 14.67 | 14.39 | 14.58 | 204,934 | +0.22(+1.50%) |
Aug 03, 2010 | 14.17 | 14.51 | 13.99 | 14.36 | 448,504 | +0.10(+0.73%) |