Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.81 | 17.18 | 16.39 | 16.74 | 160,715 | -0.19(-1.12%) |
Oct 28, 2010 | 17.50 | 17.65 | 16.73 | 16.93 | 97,230 | -0.57(-3.26%) |
Oct 27, 2010 | 17.00 | 17.67 | 16.90 | 17.50 | 89,846 | -0.09(-0.51%) |
Oct 25, 2010 | 17.37 | 17.85 | 17.37 | 17.59 | 139,596 | +0.24(+1.38%) |
Oct 22, 2010 | 16.74 | 17.44 | 16.50 | 17.35 | 194,985 | +0.73(+4.39%) |
Oct 21, 2010 | 17.51 | 17.75 | 16.15 | 16.62 | 310,514 | -0.75(-4.32%) |
Oct 20, 2010 | 18.11 | 18.52 | 17.03 | 17.37 | 337,022 | -0.74(-4.09%) |
Oct 19, 2010 | 19.27 | 19.64 | 17.63 | 18.11 | 258,514 | -1.55(-7.88%) |
Oct 18, 2010 | 19.44 | 19.94 | 18.54 | 19.66 | 391,549 | +0.21(+1.08%) |
Oct 15, 2010 | 18.85 | 19.67 | 18.77 | 19.45 | 457,680 | +0.94(+5.08%) |
Oct 14, 2010 | 17.55 | 18.80 | 17.33 | 18.51 | 381,114 | +0.85(+4.81%) |
Oct 13, 2010 | 18.11 | 18.38 | 17.50 | 17.66 | 177,846 | -0.43(-2.38%) |
Oct 12, 2010 | 17.43 | 18.44 | 16.78 | 18.09 | 285,483 | +0.67(+3.85%) |
Oct 11, 2010 | 18.15 | 18.60 | 17.18 | 17.42 | 342,659 | -0.63(-3.49%) |
Oct 08, 2010 | 18.31 | 18.44 | 17.87 | 18.05 | 135,995 | -0.26(-1.42%) |
Oct 07, 2010 | 18.42 | 18.45 | 17.56 | 18.31 | 182,745 | -0.08(-0.44%) |
Oct 06, 2010 | 19.00 | 19.00 | 18.06 | 18.39 | 203,147 | -0.51(-2.70%) |
Oct 05, 2010 | 17.62 | 19.04 | 17.62 | 18.90 | 618,497 | +1.59(+9.19%) |
Oct 04, 2010 | 17.89 | 18.27 | 17.11 | 17.31 | 165,479 | -0.56(-3.13%) |
Oct 01, 2010 | 18.12 | 18.44 | 17.54 | 17.87 | 130,051 | -0.09(-0.50%) |
Sep 30, 2010 | 18.30 | 18.57 | 17.53 | 17.96 | 145,123 | -0.19(-1.05%) |
Sep 29, 2010 | 18.27 | 18.30 | 17.88 | 18.15 | 113,646 | +0.01(+0.06%) |
Sep 28, 2010 | 18.37 | 18.37 | 17.66 | 18.14 | 159,580 | -0.11(-0.60%) |
Sep 27, 2010 | 17.80 | 18.36 | 17.56 | 18.25 | 269,169 | +0.57(+3.22%) |
Sep 24, 2010 | 17.54 | 17.79 | 17.32 | 17.68 | 279,443 | +0.48(+2.79%) |
Sep 23, 2010 | 16.00 | 17.75 | 15.75 | 17.20 | 758,225 | +1.19(+7.43%) |
Sep 22, 2010 | 15.93 | 16.38 | 15.40 | 16.01 | 184,852 | +0.20(+1.27%) |
Sep 21, 2010 | 15.43 | 16.20 | 15.10 | 15.81 | 357,983 | +0.36(+2.33%) |
Sep 20, 2010 | 15.30 | 15.65 | 14.89 | 15.45 | 156,774 | +0.23(+1.51%) |
Sep 17, 2010 | 16.24 | 16.38 | 14.79 | 15.22 | 252,897 | -0.69(-4.34%) |
Sep 15, 2010 | 15.59 | 16.16 | 15.25 | 15.91 | 166,966 | +0.20(+1.27%) |
Sep 14, 2010 | 15.75 | 16.27 | 15.50 | 15.71 | 213,443 | +0.03(+0.19%) |
Sep 13, 2010 | 15.10 | 15.81 | 15.02 | 15.68 | 211,344 | +0.75(+5.02%) |
Sep 10, 2010 | 15.50 | 15.54 | 14.64 | 14.93 | 341,379 | -0.56(-3.62%) |
Sep 09, 2010 | 15.75 | 16.15 | 15.37 | 15.49 | 276,309 | -0.24(-1.53%) |
Sep 08, 2010 | 16.08 | 16.20 | 15.55 | 15.73 | 161,906 | -0.22(-1.38%) |
Sep 07, 2010 | 15.95 | 16.97 | 15.95 | 15.95 | 543,280 | +0.03(+0.19%) |
Sep 03, 2010 | 15.98 | 16.49 | 15.80 | 15.92 | 408,230 | +0.14(+0.89%) |
Sep 02, 2010 | 14.78 | 15.80 | 14.78 | 15.78 | 619,368 | +1.51(+10.58%) |
Sep 01, 2010 | 13.75 | 14.40 | 13.75 | 14.27 | 296,735 | +0.65(+4.77%) |
Aug 31, 2010 | 13.20 | 13.71 | 12.91 | 13.62 | 90,756 | +0.48(+3.65%) |
Aug 30, 2010 | 13.73 | 13.99 | 13.09 | 13.14 | 74,840 | -0.55(-4.02%) |
Aug 27, 2010 | 12.81 | 13.71 | 12.63 | 13.69 | 107,959 | +0.92(+7.20%) |
Aug 26, 2010 | 13.54 | 13.87 | 12.64 | 12.77 | 155,018 | -0.88(-6.45%) |
Aug 25, 2010 | 13.92 | 13.99 | 13.04 | 13.65 | 173,207 | -0.46(-3.26%) |
Aug 24, 2010 | 14.07 | 14.25 | 13.80 | 14.11 | 169,510 | -0.19(-1.33%) |
Aug 23, 2010 | 14.50 | 14.65 | 13.85 | 14.30 | 190,538 | -0.01(-0.07%) |
Aug 20, 2010 | 14.04 | 14.75 | 13.73 | 14.31 | 219,496 | +0.28(+2.00%) |
Aug 19, 2010 | 13.40 | 14.05 | 13.38 | 14.03 | 252,838 | +0.69(+5.17%) |
Aug 18, 2010 | 13.48 | 13.80 | 13.04 | 13.34 | 136,934 | +0.09(+0.68%) |
Aug 17, 2010 | 12.86 | 14.27 | 12.76 | 13.25 | 494,887 | +0.65(+5.16%) |
Aug 16, 2010 | 11.99 | 13.00 | 11.94 | 12.60 | 373,120 | +0.68(+5.70%) |
Aug 13, 2010 | 11.50 | 12.15 | 11.50 | 11.92 | 119,184 | +0.07(+0.59%) |
Aug 12, 2010 | 11.17 | 11.97 | 11.17 | 11.85 | 130,450 | +0.18(+1.54%) |
Aug 11, 2010 | 12.18 | 12.18 | 11.31 | 11.67 | 142,835 | -0.55(-4.50%) |
Aug 10, 2010 | 12.17 | 12.47 | 11.75 | 12.22 | 283,725 | +0.16(+1.33%) |
Aug 09, 2010 | 10.75 | 12.30 | 10.60 | 12.06 | 333,177 | +1.42(+13.35%) |
Aug 06, 2010 | 10.97 | 10.97 | 10.26 | 10.64 | 212,588 | -0.09(-0.84%) |
Aug 05, 2010 | 10.61 | 10.83 | 10.61 | 10.73 | 155,644 | +0.21(+2.00%) |
Aug 04, 2010 | 10.14 | 10.80 | 10.10 | 10.52 | 127,186 | +0.34(+3.34%) |
Aug 03, 2010 | 9.950 | 10.26 | 9.950 | 10.18 | 35,401 | +0.04(+0.39%) |