Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.84 | 15.94 | 15.84 | 15.90 | 26,960 | -0.01(-0.09%) |
Oct 28, 2010 | 15.99 | 16.07 | 15.78 | 15.92 | 86,086 | -0.04(-0.23%) |
Oct 27, 2010 | 15.82 | 16.06 | 15.82 | 15.95 | 79,342 | +0.10(+0.65%) |
Oct 25, 2010 | 16.11 | 16.12 | 15.84 | 15.85 | 89,294 | -0.18(-1.14%) |
Oct 22, 2010 | 16.00 | 16.05 | 15.88 | 16.03 | 77,936 | +0.10(+0.60%) |
Oct 21, 2010 | 15.93 | 16.14 | 15.82 | 15.94 | 70,662 | +0.04(+0.23%) |
Oct 20, 2010 | 15.85 | 15.94 | 15.72 | 15.90 | 82,653 | -0.09(-0.55%) |
Oct 19, 2010 | 15.93 | 16.23 | 15.88 | 15.99 | 80,976 | -0.10(-0.59%) |
Oct 18, 2010 | 15.75 | 16.10 | 15.75 | 16.09 | 151,149 | +0.36(+2.28%) |
Oct 15, 2010 | 15.92 | 16.04 | 15.60 | 15.73 | 56,478 | -0.21(-1.29%) |
Oct 14, 2010 | 16.12 | 16.21 | 15.74 | 15.93 | 102,024 | -0.23(-1.45%) |
Oct 13, 2010 | 16.33 | 16.42 | 16.12 | 16.17 | 116,210 | -0.04(-0.27%) |
Oct 12, 2010 | 15.95 | 16.24 | 15.90 | 16.21 | 33,385 | +0.20(+1.23%) |
Oct 11, 2010 | 16.06 | 16.11 | 15.98 | 16.01 | 26,947 | -0.06(-0.36%) |
Oct 08, 2010 | 16.07 | 16.20 | 15.98 | 16.07 | 22,405 | -0.01(-0.05%) |
Oct 07, 2010 | 16.25 | 16.30 | 15.97 | 16.08 | 92,321 | -0.11(-0.68%) |
Oct 06, 2010 | 16.19 | 16.28 | 16.14 | 16.19 | 98,970 | -0.01(-0.09%) |
Oct 05, 2010 | 15.92 | 16.26 | 15.92 | 16.20 | 108,423 | +0.44(+2.79%) |
Oct 04, 2010 | 15.81 | 15.94 | 15.67 | 15.76 | 95,110 | -0.10(-0.65%) |
Oct 01, 2010 | 15.87 | 16.05 | 15.74 | 15.87 | 75,116 | +0.07(+0.42%) |
Sep 30, 2010 | 15.87 | 16.07 | 15.79 | 15.80 | 70,979 | +0.04(+0.28%) |
Sep 29, 2010 | 15.70 | 15.85 | 15.66 | 15.76 | 43,751 | -0.04(-0.28%) |
Sep 28, 2010 | 15.72 | 15.81 | 15.55 | 15.80 | 85,128 | +0.12(+0.79%) |
Sep 27, 2010 | 16.00 | 16.00 | 15.65 | 15.68 | 109,644 | -0.28(-1.74%) |
Sep 24, 2010 | 15.65 | 15.95 | 15.65 | 15.95 | 84,389 | +0.47(+3.03%) |
Sep 23, 2010 | 15.59 | 15.85 | 15.46 | 15.48 | 51,617 | -0.21(-1.32%) |
Sep 22, 2010 | 15.90 | 16.00 | 15.66 | 15.69 | 100,665 | -0.30(-1.87%) |
Sep 21, 2010 | 16.24 | 16.33 | 15.98 | 15.99 | 116,619 | -0.24(-1.48%) |
Sep 20, 2010 | 15.96 | 16.28 | 15.93 | 16.23 | 94,665 | +0.32(+2.02%) |
Sep 17, 2010 | 15.91 | 16.07 | 15.86 | 15.91 | 66,259 | -0.12(-0.77%) |
Sep 15, 2010 | 16.05 | 16.09 | 15.87 | 16.04 | 32,595 | -0.10(-0.63%) |
Sep 14, 2010 | 16.24 | 16.25 | 16.01 | 16.14 | 55,466 | -0.18(-1.12%) |
Sep 13, 2010 | 16.07 | 16.38 | 16.07 | 16.32 | 64,148 | +0.46(+2.90%) |
Sep 10, 2010 | 15.88 | 15.94 | 15.82 | 15.86 | 28,022 | +0.00(+0.00%) |
Sep 09, 2010 | 15.85 | 16.04 | 15.73 | 15.86 | 121,278 | +0.23(+1.45%) |
Sep 08, 2010 | 15.45 | 15.74 | 15.45 | 15.63 | 134,715 | +0.21(+1.37%) |
Sep 07, 2010 | 15.74 | 15.74 | 15.42 | 15.42 | 85,566 | -0.44(-2.76%) |
Sep 03, 2010 | 15.79 | 15.87 | 15.69 | 15.86 | 93,192 | +0.29(+1.87%) |
Sep 02, 2010 | 15.43 | 15.58 | 15.39 | 15.57 | 60,456 | +0.14(+0.90%) |
Sep 01, 2010 | 15.04 | 15.44 | 15.03 | 15.43 | 90,522 | +0.66(+4.44%) |
Aug 31, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 411 | +0.09(+0.60%) |
Aug 30, 2010 | 15.16 | 15.16 | 14.69 | 14.69 | 139,419 | -0.50(-3.31%) |
Aug 27, 2010 | 15.19 | 15.20 | 14.75 | 15.19 | 773,124 | +0.39(+2.66%) |
Aug 26, 2010 | 14.98 | 15.18 | 14.77 | 14.80 | 1,155,307 | -0.12(-0.83%) |
Aug 25, 2010 | 14.88 | 14.96 | 14.69 | 14.92 | 96,876 | -0.05(-0.34%) |
Aug 24, 2010 | 15.15 | 15.15 | 14.96 | 14.97 | 327,529 | -0.30(-1.96%) |
Aug 23, 2010 | 15.50 | 15.58 | 15.27 | 15.27 | 63,077 | -0.13(-0.85%) |
Aug 20, 2010 | 15.38 | 15.47 | 15.21 | 15.40 | 159,042 | -0.09(-0.57%) |
Aug 19, 2010 | 15.81 | 15.90 | 15.47 | 15.49 | 97,697 | -0.42(-2.66%) |
Aug 18, 2010 | 15.83 | 16.01 | 15.74 | 15.91 | 62,257 | +0.07(+0.46%) |
Aug 17, 2010 | 15.87 | 15.96 | 15.74 | 15.84 | 114,013 | +0.11(+0.70%) |
Aug 16, 2010 | 15.63 | 15.75 | 15.58 | 15.73 | 54,106 | +0.03(+0.19%) |
Aug 13, 2010 | 15.70 | 15.90 | 15.69 | 15.70 | 69,607 | -0.13(-0.83%) |
Aug 12, 2010 | 15.70 | 15.94 | 15.70 | 15.83 | 95,216 | -0.12(-0.73%) |
Aug 11, 2010 | 16.36 | 16.36 | 15.95 | 15.95 | 94,368 | -0.69(-4.16%) |
Aug 10, 2010 | 16.58 | 16.78 | 16.50 | 16.64 | 446,909 | -0.06(-0.35%) |
Aug 09, 2010 | 16.63 | 16.74 | 16.45 | 16.70 | 232,545 | +0.14(+0.84%) |
Aug 06, 2010 | 16.56 | 16.63 | 16.31 | 16.56 | 123,513 | -0.27(-1.60%) |
Aug 05, 2010 | 16.84 | 16.84 | 16.69 | 16.83 | 68,679 | -0.09(-0.56%) |
Aug 04, 2010 | 16.99 | 17.03 | 16.86 | 16.93 | 30,477 | -0.04(-0.26%) |
Aug 03, 2010 | 17.14 | 17.18 | 16.93 | 16.97 | 49,595 | -0.17(-0.98%) |