Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.43 | 16.70 | 16.43 | 16.60 | 245,747 | +0.11(+0.64%) |
Oct 28, 2010 | 16.60 | 16.61 | 16.39 | 16.49 | 159,176 | +0.04(+0.25%) |
Oct 27, 2010 | 16.37 | 16.62 | 16.17 | 16.45 | 148,433 | -0.03(-0.20%) |
Oct 25, 2010 | 16.60 | 16.66 | 16.39 | 16.49 | 132,832 | +0.00(+0.00%) |
Oct 22, 2010 | 16.44 | 16.56 | 16.32 | 16.49 | 85,932 | +0.10(+0.60%) |
Oct 21, 2010 | 16.36 | 16.54 | 16.05 | 16.39 | 108,842 | +0.10(+0.60%) |
Oct 20, 2010 | 16.13 | 16.43 | 15.97 | 16.29 | 82,164 | +0.28(+1.78%) |
Oct 19, 2010 | 16.05 | 16.40 | 15.85 | 16.01 | 188,751 | -0.28(-1.70%) |
Oct 18, 2010 | 16.34 | 16.40 | 16.18 | 16.28 | 113,397 | +0.01(+0.05%) |
Oct 15, 2010 | 16.65 | 16.67 | 16.17 | 16.27 | 217,882 | -0.11(-0.70%) |
Oct 14, 2010 | 16.20 | 16.48 | 16.17 | 16.39 | 175,509 | +0.22(+1.36%) |
Oct 13, 2010 | 15.95 | 16.25 | 15.88 | 16.17 | 219,280 | +0.28(+1.79%) |
Oct 12, 2010 | 16.10 | 16.19 | 15.84 | 15.88 | 166,728 | -0.24(-1.46%) |
Oct 11, 2010 | 16.16 | 16.45 | 15.99 | 16.12 | 84,275 | -0.08(-0.50%) |
Oct 08, 2010 | 16.20 | 16.33 | 15.57 | 16.20 | 136,828 | +0.50(+3.21%) |
Oct 07, 2010 | 16.10 | 16.10 | 15.59 | 15.70 | 1,182 | -0.21(-1.33%) |
Oct 06, 2010 | 15.70 | 15.95 | 15.66 | 15.91 | 114,983 | +0.15(+0.93%) |
Oct 05, 2010 | 15.44 | 15.80 | 15.17 | 15.76 | 181,089 | +0.56(+3.69%) |
Oct 04, 2010 | 15.64 | 15.81 | 15.01 | 15.20 | 117,490 | -0.59(-3.71%) |
Oct 01, 2010 | 15.79 | 15.79 | 15.36 | 15.79 | 122,198 | +0.39(+2.55%) |
Sep 30, 2010 | 15.40 | 16.16 | 15.20 | 15.39 | 2,586 | -0.29(-1.83%) |
Sep 29, 2010 | 15.20 | 15.74 | 15.18 | 15.68 | 247,392 | +0.35(+2.28%) |
Sep 28, 2010 | 15.40 | 15.44 | 14.91 | 15.33 | 556 | +0.02(+0.16%) |
Sep 27, 2010 | 15.38 | 15.51 | 15.14 | 15.31 | 111,206 | -0.08(-0.53%) |
Sep 24, 2010 | 15.40 | 15.59 | 15.27 | 15.39 | 367,301 | +0.28(+1.83%) |
Sep 23, 2010 | 15.57 | 15.80 | 15.09 | 15.11 | 1,526 | -0.68(-4.33%) |
Sep 22, 2010 | 16.17 | 16.32 | 15.52 | 15.79 | 129,827 | -0.42(-2.61%) |
Sep 21, 2010 | 16.60 | 16.61 | 16.18 | 16.22 | 188 | -0.33(-2.02%) |
Sep 20, 2010 | 15.92 | 16.78 | 15.86 | 16.55 | 246,073 | +0.66(+4.15%) |
Sep 17, 2010 | 15.89 | 16.01 | 15.44 | 15.89 | 174,244 | -0.02(-0.15%) |
Sep 15, 2010 | 15.72 | 16.14 | 15.61 | 15.92 | 134,106 | +0.15(+0.93%) |
Sep 14, 2010 | 15.83 | 15.88 | 15.63 | 15.77 | 360 | -0.09(-0.56%) |
Sep 13, 2010 | 15.53 | 16.07 | 15.44 | 15.86 | 145,534 | +0.50(+3.23%) |
Sep 10, 2010 | 15.44 | 15.83 | 15.27 | 15.36 | 177,582 | +0.02(+0.16%) |
Sep 09, 2010 | 15.87 | 15.87 | 15.18 | 15.34 | 86,751 | -0.15(-1.00%) |
Sep 08, 2010 | 15.53 | 15.67 | 15.33 | 15.49 | 165 | -0.02(-0.10%) |
Sep 07, 2010 | 15.87 | 15.87 | 15.46 | 15.51 | 1,228 | -0.40(-2.54%) |
Sep 03, 2010 | 15.64 | 16.01 | 15.61 | 15.91 | 153,929 | +0.42(+2.71%) |
Sep 02, 2010 | 15.06 | 15.54 | 14.97 | 15.49 | 1,043 | +0.45(+3.01%) |
Sep 01, 2010 | 14.68 | 15.12 | 14.53 | 15.04 | 283,740 | +0.68(+4.73%) |
Aug 31, 2010 | 14.35 | 14.59 | 14.18 | 14.36 | 1,329 | -0.06(-0.39%) |
Aug 30, 2010 | 14.82 | 14.99 | 14.34 | 14.42 | 188,133 | -0.53(-3.52%) |
Aug 27, 2010 | 14.94 | 15.01 | 14.35 | 14.94 | 206,527 | +0.31(+2.10%) |
Aug 26, 2010 | 14.64 | 15.16 | 14.42 | 14.64 | 3,713 | +0.05(+0.33%) |
Aug 25, 2010 | 14.41 | 14.63 | 14.10 | 14.59 | 1,266 | +0.05(+0.33%) |
Aug 24, 2010 | 14.56 | 14.89 | 14.15 | 14.54 | 3,142 | -0.31(-2.07%) |
Aug 23, 2010 | 14.86 | 15.17 | 14.61 | 14.85 | 192,226 | +0.08(+0.55%) |
Aug 20, 2010 | 15.11 | 15.11 | 14.64 | 14.77 | 208,428 | -0.45(-2.98%) |
Aug 19, 2010 | 15.76 | 16.06 | 15.00 | 15.22 | 1,115 | -0.61(-3.83%) |
Aug 18, 2010 | 15.32 | 15.98 | 14.93 | 15.82 | 11,655 | +0.54(+3.54%) |
Aug 17, 2010 | 15.14 | 15.52 | 14.97 | 15.28 | 2,097 | +0.38(+2.55%) |
Aug 16, 2010 | 14.54 | 15.11 | 14.54 | 14.90 | 190,707 | +0.19(+1.26%) |
Aug 13, 2010 | 14.72 | 14.93 | 14.54 | 14.72 | 244,478 | -0.13(-0.87%) |
Aug 12, 2010 | 14.84 | 15.30 | 14.56 | 14.85 | 280,731 | -0.19(-1.24%) |
Aug 11, 2010 | 15.65 | 15.83 | 14.96 | 15.03 | 257,661 | -0.96(-6.02%) |
Aug 10, 2010 | 16.22 | 16.26 | 15.40 | 15.99 | 1,529 | -0.40(-2.42%) |
Aug 09, 2010 | 17.13 | 17.39 | 16.24 | 16.39 | 290,312 | -0.50(-2.97%) |
Aug 06, 2010 | 16.89 | 16.99 | 15.21 | 16.89 | 452,221 | +1.15(+7.29%) |
Aug 05, 2010 | 15.76 | 16.20 | 15.62 | 15.74 | 316,391 | +0.36(+2.31%) |
Aug 04, 2010 | 15.12 | 15.40 | 14.80 | 15.39 | 230 | +0.33(+2.20%) |
Aug 03, 2010 | 15.18 | 15.36 | 14.83 | 15.06 | 184 | -0.23(-1.53%) |