Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.59 | 16.02 | 15.46 | 15.82 | 147,457 | +0.20(+1.26%) |
Oct 28, 2010 | 15.81 | 15.91 | 15.53 | 15.62 | 152,540 | -0.06(-0.40%) |
Oct 27, 2010 | 15.62 | 15.75 | 15.41 | 15.68 | 140,967 | -0.06(-0.40%) |
Oct 25, 2010 | 16.02 | 16.05 | 15.67 | 15.75 | 184,463 | -0.21(-1.29%) |
Oct 22, 2010 | 15.70 | 15.97 | 15.70 | 15.95 | 180,726 | +0.30(+1.89%) |
Oct 21, 2010 | 15.93 | 16.09 | 15.44 | 15.66 | 232,806 | -0.17(-1.08%) |
Oct 20, 2010 | 15.58 | 15.95 | 15.52 | 15.83 | 303,704 | +0.37(+2.38%) |
Oct 19, 2010 | 15.50 | 15.79 | 15.29 | 15.46 | 362,654 | -0.33(-2.10%) |
Oct 18, 2010 | 15.43 | 15.82 | 15.39 | 15.79 | 342,536 | +0.39(+2.50%) |
Oct 15, 2010 | 15.38 | 15.80 | 15.21 | 15.41 | 542,371 | +0.24(+1.60%) |
Oct 14, 2010 | 15.01 | 15.19 | 14.78 | 15.16 | 284,863 | +0.09(+0.60%) |
Oct 13, 2010 | 14.79 | 15.25 | 14.58 | 15.07 | 198,014 | +0.39(+2.63%) |
Oct 12, 2010 | 14.84 | 14.84 | 14.49 | 14.69 | 109,704 | -0.17(-1.15%) |
Oct 11, 2010 | 14.97 | 14.98 | 14.73 | 14.86 | 93,494 | -0.16(-1.08%) |
Oct 08, 2010 | 15.02 | 15.07 | 14.38 | 15.02 | 208,562 | +0.34(+2.32%) |
Oct 07, 2010 | 14.83 | 14.90 | 14.56 | 14.68 | 1,604 | -0.06(-0.43%) |
Oct 06, 2010 | 14.90 | 14.98 | 14.55 | 14.74 | 223,973 | -0.16(-1.08%) |
Oct 05, 2010 | 14.35 | 14.95 | 14.28 | 14.90 | 197 | +0.73(+5.13%) |
Oct 04, 2010 | 14.74 | 14.74 | 14.07 | 14.18 | 313,947 | -0.64(-4.30%) |
Oct 01, 2010 | 14.81 | 15.05 | 14.76 | 14.81 | 172,139 | -0.03(-0.20%) |
Sep 30, 2010 | 14.84 | 15.39 | 14.43 | 14.84 | 4,790 | -0.11(-0.76%) |
Sep 29, 2010 | 14.67 | 15.07 | 14.61 | 14.96 | 322,582 | +0.18(+1.21%) |
Sep 28, 2010 | 14.28 | 14.80 | 13.95 | 14.78 | 1,191 | +0.56(+3.91%) |
Sep 27, 2010 | 14.19 | 14.23 | 13.99 | 14.22 | 319,296 | +0.02(+0.13%) |
Sep 24, 2010 | 13.94 | 14.33 | 13.94 | 14.20 | 669,081 | +0.42(+3.06%) |
Sep 23, 2010 | 14.03 | 14.36 | 13.75 | 13.78 | 1,982 | -0.42(-2.97%) |
Sep 22, 2010 | 14.47 | 14.62 | 13.98 | 14.20 | 149,691 | -0.28(-1.92%) |
Sep 21, 2010 | 14.62 | 14.65 | 14.39 | 14.48 | 559 | -0.23(-1.58%) |
Sep 20, 2010 | 14.14 | 14.75 | 14.05 | 14.71 | 267,869 | +0.58(+4.13%) |
Sep 17, 2010 | 14.13 | 14.27 | 13.84 | 14.13 | 383,468 | -0.02(-0.13%) |
Sep 15, 2010 | 14.09 | 14.35 | 13.98 | 14.15 | 1,863 | +0.03(+0.19%) |
Sep 14, 2010 | 14.15 | 14.32 | 13.94 | 14.12 | 246,981 | -0.08(-0.57%) |
Sep 13, 2010 | 14.11 | 14.27 | 14.03 | 14.20 | 504,142 | +0.33(+2.39%) |
Sep 10, 2010 | 14.01 | 14.05 | 13.76 | 13.87 | 360,070 | -0.04(-0.32%) |
Sep 09, 2010 | 13.94 | 14.62 | 13.49 | 13.92 | 2,211 | +0.51(+3.82%) |
Sep 08, 2010 | 13.25 | 13.49 | 13.24 | 13.40 | 3,145 | +0.15(+1.15%) |
Sep 07, 2010 | 13.27 | 13.50 | 13.23 | 13.25 | 2,078 | -0.04(-0.27%) |
Sep 03, 2010 | 13.03 | 13.31 | 12.99 | 13.29 | 236,259 | +0.42(+3.28%) |
Sep 02, 2010 | 12.31 | 12.93 | 12.27 | 12.87 | 6,313 | +0.57(+4.60%) |
Sep 01, 2010 | 11.89 | 12.30 | 11.75 | 12.30 | 273,203 | +0.63(+5.38%) |
Aug 31, 2010 | 11.66 | 11.99 | 11.53 | 11.67 | 4,836 | -0.04(-0.38%) |
Aug 30, 2010 | 12.04 | 12.09 | 11.71 | 11.72 | 173,953 | -0.39(-3.26%) |
Aug 27, 2010 | 12.11 | 12.14 | 11.56 | 12.11 | 216,659 | +0.49(+4.25%) |
Aug 26, 2010 | 11.75 | 11.93 | 11.57 | 11.62 | 1,418 | -0.08(-0.69%) |
Aug 25, 2010 | 11.71 | 11.81 | 11.47 | 11.70 | 2,222 | -0.11(-0.91%) |
Aug 24, 2010 | 11.79 | 11.93 | 11.70 | 11.81 | 6,960 | -0.18(-1.50%) |
Aug 23, 2010 | 12.35 | 12.38 | 11.87 | 11.99 | 268,190 | -0.30(-2.48%) |
Aug 20, 2010 | 12.43 | 12.47 | 12.03 | 12.29 | 321,387 | -0.24(-1.93%) |
Aug 19, 2010 | 12.36 | 12.62 | 12.20 | 12.53 | 5,335 | +0.15(+1.23%) |
Aug 18, 2010 | 12.53 | 12.53 | 12.24 | 12.38 | 17,550 | -0.12(-0.93%) |
Aug 17, 2010 | 12.67 | 12.67 | 12.46 | 12.50 | 2,908 | +0.00(+0.00%) |
Aug 16, 2010 | 12.32 | 12.54 | 12.21 | 12.50 | 250,650 | +0.04(+0.36%) |
Aug 13, 2010 | 12.45 | 12.70 | 12.39 | 12.45 | 278,479 | -0.22(-1.70%) |
Aug 12, 2010 | 12.71 | 12.84 | 12.53 | 12.67 | 3,160 | -0.34(-2.62%) |
Aug 11, 2010 | 13.52 | 13.57 | 12.96 | 13.01 | 4,902 | -0.89(-6.39%) |
Aug 10, 2010 | 14.04 | 14.15 | 13.68 | 13.90 | 2,246 | -0.35(-2.46%) |
Aug 09, 2010 | 13.55 | 14.31 | 13.46 | 14.25 | 500,832 | +0.76(+5.66%) |
Aug 06, 2010 | 13.49 | 14.02 | 13.25 | 13.49 | 884,602 | -0.50(-3.59%) |
Aug 05, 2010 | 13.41 | 14.00 | 13.31 | 13.99 | 2,921 | +0.42(+3.11%) |
Aug 04, 2010 | 13.07 | 13.65 | 13.01 | 13.57 | 859 | +0.52(+3.99%) |
Aug 03, 2010 | 12.79 | 13.15 | 12.62 | 13.05 | 1,062 | +0.17(+1.32%) |