Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.47 | 15.55 | 15.43 | 15.52 | 439,783 | +0.05(+0.32%) |
Oct 28, 2010 | 15.43 | 15.57 | 15.40 | 15.47 | 351,064 | +0.08(+0.55%) |
Oct 27, 2010 | 15.46 | 15.46 | 15.24 | 15.39 | 334,653 | -0.12(-0.75%) |
Oct 25, 2010 | 15.46 | 15.58 | 15.46 | 15.50 | 385,957 | +0.07(+0.48%) |
Oct 22, 2010 | 15.41 | 15.47 | 15.34 | 15.43 | 272,101 | +0.05(+0.30%) |
Oct 21, 2010 | 15.51 | 15.53 | 15.24 | 15.38 | 519,524 | -0.05(-0.30%) |
Oct 20, 2010 | 15.24 | 15.51 | 15.24 | 15.43 | 481,586 | +0.22(+1.43%) |
Oct 19, 2010 | 15.27 | 15.34 | 15.14 | 15.21 | 2,599,054 | -0.22(-1.41%) |
Oct 18, 2010 | 15.38 | 15.48 | 15.36 | 15.43 | 407,787 | +0.02(+0.14%) |
Oct 15, 2010 | 15.55 | 15.55 | 15.32 | 15.41 | 507,289 | -0.02(-0.14%) |
Oct 14, 2010 | 15.48 | 15.52 | 15.37 | 15.43 | 928,033 | -0.07(-0.45%) |
Oct 13, 2010 | 15.48 | 15.56 | 15.46 | 15.50 | 632,531 | +0.08(+0.50%) |
Oct 12, 2010 | 15.32 | 15.44 | 15.22 | 15.42 | 2,095,114 | +0.04(+0.23%) |
Oct 11, 2010 | 15.39 | 15.46 | 15.34 | 15.39 | 374,653 | +0.00(+0.00%) |
Oct 08, 2010 | 15.39 | 15.43 | 15.27 | 15.39 | 477,415 | -0.01(-0.09%) |
Oct 07, 2010 | 15.62 | 15.62 | 15.34 | 15.40 | 1,040,537 | -0.11(-0.73%) |
Oct 06, 2010 | 15.59 | 15.62 | 15.44 | 15.51 | 1,280,985 | -0.12(-0.77%) |
Oct 05, 2010 | 15.48 | 15.81 | 15.46 | 15.63 | 1,195,022 | +0.29(+1.88%) |
Oct 04, 2010 | 15.43 | 15.53 | 15.32 | 15.34 | 706,528 | -0.08(-0.50%) |
Oct 01, 2010 | 15.42 | 15.45 | 15.33 | 15.42 | 1,434,245 | +0.09(+0.60%) |
Sep 30, 2010 | 15.43 | 15.50 | 15.26 | 15.33 | 870,578 | -0.01(-0.09%) |
Sep 29, 2010 | 15.41 | 15.41 | 15.30 | 15.34 | 558,549 | -0.05(-0.32%) |
Sep 28, 2010 | 15.36 | 15.41 | 15.20 | 15.39 | 1,081,064 | +0.04(+0.23%) |
Sep 27, 2010 | 15.25 | 15.41 | 15.24 | 15.36 | 526,030 | +0.08(+0.55%) |
Sep 24, 2010 | 15.16 | 15.28 | 15.13 | 15.27 | 514,587 | +0.25(+1.64%) |
Sep 23, 2010 | 14.99 | 15.15 | 14.94 | 15.03 | 482,942 | -0.07(-0.46%) |
Sep 22, 2010 | 15.11 | 15.24 | 15.03 | 15.10 | 1,678,172 | -0.08(-0.55%) |
Sep 21, 2010 | 15.20 | 15.27 | 15.06 | 15.18 | 992,481 | +0.03(+0.18%) |
Sep 20, 2010 | 14.98 | 15.19 | 14.97 | 15.15 | 2,349,156 | +0.24(+1.59%) |
Sep 17, 2010 | 14.91 | 14.92 | 14.81 | 14.91 | 672,746 | +0.03(+0.23%) |
Sep 15, 2010 | 14.76 | 14.89 | 14.68 | 14.88 | 534,730 | +0.11(+0.76%) |
Sep 14, 2010 | 14.82 | 14.84 | 14.71 | 14.77 | 773,136 | -0.06(-0.42%) |
Sep 13, 2010 | 14.86 | 14.86 | 14.74 | 14.83 | 1,338,874 | +0.13(+0.90%) |
Sep 10, 2010 | 14.70 | 14.73 | 14.63 | 14.70 | 322,569 | +0.03(+0.19%) |
Sep 09, 2010 | 14.68 | 14.70 | 14.59 | 14.67 | 2,617,976 | +0.12(+0.82%) |
Sep 08, 2010 | 14.54 | 14.60 | 14.50 | 14.55 | 1,978,914 | +0.08(+0.53%) |
Sep 07, 2010 | 14.52 | 14.54 | 14.41 | 14.47 | 914,109 | -0.08(-0.58%) |
Sep 03, 2010 | 14.54 | 14.58 | 14.37 | 14.56 | 3,043,033 | +0.14(+0.97%) |
Sep 02, 2010 | 14.39 | 14.42 | 14.30 | 14.42 | 813,578 | +0.08(+0.54%) |
Sep 01, 2010 | 14.19 | 14.34 | 14.12 | 14.34 | 630,453 | +0.34(+2.40%) |
Aug 31, 2010 | 14.00 | 14.07 | 13.80 | 14.00 | 843 | +0.12(+0.86%) |
Aug 30, 2010 | 14.07 | 14.07 | 13.87 | 13.89 | 259,539 | -0.17(-1.24%) |
Aug 27, 2010 | 14.06 | 14.09 | 13.82 | 14.06 | 825,182 | +0.13(+0.95%) |
Aug 26, 2010 | 13.97 | 14.05 | 13.88 | 13.93 | 454,704 | -0.02(-0.15%) |
Aug 25, 2010 | 13.73 | 13.98 | 13.73 | 13.95 | 1,884,795 | +0.10(+0.76%) |
Aug 24, 2010 | 13.77 | 13.91 | 13.69 | 13.84 | 1,122,457 | -0.08(-0.60%) |
Aug 23, 2010 | 14.13 | 14.14 | 13.91 | 13.93 | 561,161 | -0.10(-0.70%) |
Aug 20, 2010 | 14.03 | 14.06 | 13.88 | 14.03 | 426,686 | -0.06(-0.40%) |
Aug 19, 2010 | 14.26 | 14.28 | 14.03 | 14.08 | 431,927 | -0.24(-1.71%) |
Aug 18, 2010 | 14.20 | 14.39 | 14.16 | 14.33 | 934,668 | +0.07(+0.49%) |
Aug 17, 2010 | 14.17 | 14.31 | 14.12 | 14.26 | 1,878,092 | +0.20(+1.39%) |
Aug 16, 2010 | 13.98 | 14.06 | 13.87 | 14.06 | 707,203 | +0.06(+0.40%) |
Aug 13, 2010 | 13.98 | 14.08 | 13.96 | 14.00 | 358,211 | -0.05(-0.35%) |
Aug 12, 2010 | 13.79 | 14.09 | 13.79 | 14.05 | 1,592,758 | +0.08(+0.55%) |
Aug 11, 2010 | 14.07 | 14.13 | 13.98 | 13.98 | 543,850 | -0.37(-2.58%) |
Aug 10, 2010 | 14.28 | 14.39 | 14.21 | 14.35 | 748,774 | -0.08(-0.53%) |
Aug 09, 2010 | 14.36 | 14.43 | 14.32 | 14.42 | 193,954 | +0.10(+0.73%) |
Aug 06, 2010 | 14.32 | 14.40 | 14.19 | 14.32 | 385,343 | -0.13(-0.92%) |
Aug 05, 2010 | 14.31 | 14.48 | 14.31 | 14.45 | 1,475,818 | +0.04(+0.24%) |
Aug 04, 2010 | 14.45 | 14.45 | 14.29 | 14.42 | 827,424 | +0.05(+0.36%) |
Aug 03, 2010 | 14.41 | 14.50 | 14.33 | 14.36 | 707,796 | -0.14(-0.94%) |