Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.06 | 16.16 | 15.91 | 16.06 | 173,293 | -0.07(-0.44%) |
Oct 28, 2010 | 16.38 | 16.49 | 15.98 | 16.13 | 269,879 | -0.19(-1.15%) |
Oct 27, 2010 | 16.40 | 16.40 | 15.88 | 16.32 | 199,716 | -0.38(-2.30%) |
Oct 25, 2010 | 16.53 | 16.87 | 16.50 | 16.71 | 187,711 | +0.33(+1.99%) |
Oct 22, 2010 | 16.21 | 16.56 | 16.00 | 16.38 | 213,767 | +0.18(+1.13%) |
Oct 21, 2010 | 16.56 | 16.64 | 15.95 | 16.20 | 341,980 | -0.27(-1.62%) |
Oct 20, 2010 | 16.38 | 16.73 | 16.22 | 16.46 | 204,720 | +0.20(+1.23%) |
Oct 19, 2010 | 16.42 | 16.73 | 16.17 | 16.26 | 320,286 | -0.46(-2.75%) |
Oct 18, 2010 | 16.56 | 16.77 | 16.28 | 16.72 | 807,831 | +0.22(+1.32%) |
Oct 15, 2010 | 16.77 | 16.87 | 16.16 | 16.51 | 541,852 | -0.03(-0.20%) |
Oct 14, 2010 | 16.65 | 16.77 | 16.42 | 16.54 | 128,655 | -0.11(-0.65%) |
Oct 13, 2010 | 16.71 | 16.82 | 16.53 | 16.65 | 322,880 | +0.02(+0.10%) |
Oct 12, 2010 | 16.48 | 16.77 | 16.34 | 16.63 | 311,062 | +0.08(+0.51%) |
Oct 11, 2010 | 16.51 | 16.68 | 16.39 | 16.55 | 183,838 | -0.01(-0.05%) |
Oct 08, 2010 | 16.44 | 16.73 | 16.27 | 16.56 | 361,125 | +0.11(+0.66%) |
Oct 07, 2010 | 16.81 | 16.91 | 16.31 | 16.45 | 320,532 | -0.23(-1.40%) |
Oct 06, 2010 | 16.49 | 16.71 | 16.36 | 16.68 | 395,611 | +0.12(+0.71%) |
Oct 05, 2010 | 16.12 | 16.71 | 15.96 | 16.56 | 434,710 | +0.67(+4.20%) |
Oct 04, 2010 | 16.38 | 16.58 | 15.86 | 15.90 | 259,028 | -0.58(-3.55%) |
Oct 01, 2010 | 16.65 | 16.65 | 16.41 | 16.48 | 260,609 | +0.04(+0.25%) |
Sep 30, 2010 | 16.40 | 16.79 | 16.18 | 16.44 | 657,243 | +0.12(+0.72%) |
Sep 29, 2010 | 15.90 | 16.46 | 15.79 | 16.32 | 346,823 | +0.32(+1.98%) |
Sep 28, 2010 | 15.69 | 16.12 | 15.29 | 16.00 | 430,497 | +0.39(+2.51%) |
Sep 27, 2010 | 15.78 | 15.81 | 15.43 | 15.61 | 227,959 | -0.13(-0.85%) |
Sep 24, 2010 | 15.61 | 15.86 | 15.39 | 15.75 | 472,349 | +0.41(+2.67%) |
Sep 23, 2010 | 15.03 | 15.68 | 14.90 | 15.34 | 397,904 | +0.16(+1.05%) |
Sep 22, 2010 | 15.40 | 15.65 | 15.01 | 15.18 | 191,901 | -0.28(-1.84%) |
Sep 21, 2010 | 15.72 | 15.82 | 15.46 | 15.46 | 228,747 | -0.31(-1.96%) |
Sep 20, 2010 | 15.44 | 15.78 | 15.13 | 15.77 | 395,002 | +0.36(+2.36%) |
Sep 17, 2010 | 15.90 | 16.03 | 14.84 | 15.41 | 1,021,873 | -0.35(-2.20%) |
Sep 15, 2010 | 15.74 | 15.98 | 15.49 | 15.75 | 385,150 | -0.03(-0.16%) |
Sep 14, 2010 | 15.56 | 15.97 | 15.30 | 15.78 | 411,565 | +0.23(+1.45%) |
Sep 13, 2010 | 15.20 | 15.61 | 14.99 | 15.55 | 449,516 | +0.47(+3.10%) |
Sep 10, 2010 | 15.10 | 15.31 | 14.94 | 15.09 | 186,507 | +0.08(+0.50%) |
Sep 09, 2010 | 15.31 | 15.35 | 14.89 | 15.01 | 173,478 | -0.06(-0.39%) |
Sep 08, 2010 | 14.78 | 15.23 | 14.77 | 15.07 | 257,041 | +0.36(+2.44%) |
Sep 07, 2010 | 14.96 | 15.87 | 14.58 | 14.71 | 197,116 | -0.28(-1.84%) |
Sep 03, 2010 | 14.85 | 15.03 | 14.69 | 14.99 | 312,704 | +0.29(+1.99%) |
Sep 02, 2010 | 14.42 | 14.74 | 14.25 | 14.69 | 249,302 | +0.24(+1.68%) |
Sep 01, 2010 | 13.98 | 14.55 | 13.77 | 14.45 | 418,204 | +0.76(+5.55%) |
Aug 31, 2010 | 13.85 | 14.12 | 13.65 | 13.69 | 348,062 | -0.22(-1.56%) |
Aug 30, 2010 | 14.05 | 14.17 | 13.90 | 13.91 | 237,859 | -0.23(-1.65%) |
Aug 27, 2010 | 14.01 | 14.20 | 13.56 | 14.14 | 385,577 | +0.26(+1.87%) |
Aug 26, 2010 | 14.13 | 14.38 | 13.87 | 13.88 | 293,549 | -0.21(-1.48%) |
Aug 25, 2010 | 13.82 | 14.17 | 13.61 | 14.09 | 272,504 | +0.12(+0.85%) |
Aug 24, 2010 | 13.97 | 14.32 | 13.82 | 13.97 | 361,872 | -0.23(-1.64%) |
Aug 23, 2010 | 14.52 | 14.78 | 14.12 | 14.21 | 278,822 | -0.17(-1.16%) |
Aug 20, 2010 | 14.65 | 14.84 | 14.12 | 14.37 | 296,476 | -0.36(-2.43%) |
Aug 19, 2010 | 15.27 | 15.39 | 14.69 | 14.73 | 434,053 | -0.66(-4.28%) |
Aug 18, 2010 | 15.04 | 15.74 | 14.90 | 15.39 | 497,793 | +0.31(+2.05%) |
Aug 17, 2010 | 15.01 | 15.31 | 14.84 | 15.08 | 206,144 | +0.27(+1.80%) |
Aug 16, 2010 | 14.47 | 14.85 | 14.46 | 14.82 | 429,176 | +0.23(+1.54%) |
Aug 13, 2010 | 14.57 | 14.76 | 14.44 | 14.59 | 291,826 | -0.07(-0.46%) |
Aug 12, 2010 | 14.66 | 14.77 | 14.37 | 14.66 | 364,238 | -0.28(-1.90%) |
Aug 11, 2010 | 15.07 | 15.43 | 14.86 | 14.94 | 529,967 | -0.48(-3.14%) |
Aug 10, 2010 | 15.66 | 15.77 | 15.40 | 15.43 | 441,950 | -0.47(-2.94%) |
Aug 09, 2010 | 15.67 | 15.93 | 15.58 | 15.89 | 429,113 | +0.27(+1.71%) |
Aug 06, 2010 | 15.12 | 15.67 | 15.04 | 15.63 | 585,031 | +0.28(+1.79%) |
Aug 05, 2010 | 14.67 | 15.50 | 14.47 | 15.35 | 682,171 | +0.58(+3.95%) |
Aug 04, 2010 | 14.57 | 14.92 | 14.57 | 14.77 | 397,595 | +0.22(+1.49%) |
Aug 03, 2010 | 14.68 | 14.97 | 14.36 | 14.55 | 363,642 | -0.24(-1.64%) |