Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.39 | 15.50 | 13.33 | 13.41 | 859,321 | -2.46(-15.50%) |
Oct 28, 2010 | 16.25 | 16.25 | 15.75 | 15.87 | 97,097 | -0.20(-1.24%) |
Oct 27, 2010 | 15.85 | 16.14 | 15.48 | 16.07 | 130,040 | -0.07(-0.43%) |
Oct 25, 2010 | 16.25 | 16.43 | 16.00 | 16.14 | 87,876 | +0.08(+0.50%) |
Oct 22, 2010 | 15.89 | 16.07 | 15.70 | 16.06 | 48,287 | +0.28(+1.77%) |
Oct 21, 2010 | 15.99 | 16.40 | 15.47 | 15.78 | 98,010 | -0.08(-0.50%) |
Oct 20, 2010 | 16.01 | 16.24 | 15.80 | 15.86 | 89,792 | -0.10(-0.63%) |
Oct 19, 2010 | 16.34 | 16.60 | 15.63 | 15.96 | 148,759 | -0.62(-3.74%) |
Oct 18, 2010 | 16.85 | 16.99 | 16.41 | 16.58 | 117,812 | -0.17(-1.01%) |
Oct 15, 2010 | 17.37 | 17.55 | 16.50 | 16.75 | 157,277 | -0.34(-1.99%) |
Oct 14, 2010 | 17.06 | 17.67 | 16.81 | 17.09 | 144,826 | +0.08(+0.47%) |
Oct 13, 2010 | 17.45 | 17.69 | 16.91 | 17.01 | 247,911 | -0.19(-1.10%) |
Oct 12, 2010 | 16.19 | 17.35 | 15.76 | 17.20 | 270,418 | +0.90(+5.52%) |
Oct 11, 2010 | 16.17 | 16.57 | 16.11 | 16.30 | 57,009 | +0.08(+0.49%) |
Oct 08, 2010 | 15.61 | 16.49 | 15.37 | 16.22 | 130,427 | +0.71(+4.58%) |
Oct 07, 2010 | 15.77 | 15.90 | 15.35 | 15.51 | 64,714 | -0.09(-0.58%) |
Oct 06, 2010 | 15.77 | 15.87 | 15.37 | 15.60 | 72,726 | -0.17(-1.08%) |
Oct 05, 2010 | 15.53 | 16.19 | 15.37 | 15.77 | 124,326 | +0.48(+3.14%) |
Oct 04, 2010 | 15.61 | 15.76 | 14.79 | 15.29 | 92,173 | -0.42(-2.67%) |
Oct 01, 2010 | 15.89 | 15.99 | 15.42 | 15.71 | 79,846 | -0.01(-0.06%) |
Sep 30, 2010 | 16.57 | 16.57 | 15.58 | 15.72 | 82,535 | -0.66(-4.03%) |
Sep 29, 2010 | 15.67 | 16.44 | 15.55 | 16.38 | 122,568 | +0.66(+4.20%) |
Sep 28, 2010 | 15.40 | 15.77 | 14.84 | 15.72 | 72,579 | +0.33(+2.14%) |
Sep 27, 2010 | 15.50 | 15.68 | 15.13 | 15.39 | 67,950 | -0.06(-0.39%) |
Sep 24, 2010 | 14.77 | 15.54 | 14.69 | 15.45 | 167,720 | +0.96(+6.63%) |
Sep 23, 2010 | 14.53 | 15.17 | 14.30 | 14.49 | 210,250 | -0.20(-1.36%) |
Sep 22, 2010 | 15.40 | 15.52 | 14.35 | 14.69 | 233,885 | -0.82(-5.29%) |
Sep 21, 2010 | 15.36 | 15.72 | 15.11 | 15.51 | 123,895 | +0.18(+1.17%) |
Sep 20, 2010 | 14.45 | 15.45 | 14.26 | 15.33 | 251,122 | +0.96(+6.68%) |
Sep 17, 2010 | 14.87 | 14.90 | 14.10 | 14.37 | 142,252 | -0.79(-5.21%) |
Sep 15, 2010 | 14.78 | 15.25 | 14.78 | 15.16 | 60,678 | +0.27(+1.81%) |
Sep 14, 2010 | 14.73 | 15.09 | 14.70 | 14.89 | 55,331 | +0.07(+0.47%) |
Sep 13, 2010 | 15.08 | 15.29 | 14.79 | 14.82 | 119,308 | -0.03(-0.20%) |
Sep 10, 2010 | 15.00 | 15.30 | 14.81 | 14.85 | 61,907 | -0.08(-0.54%) |
Sep 09, 2010 | 14.93 | 15.03 | 14.59 | 14.93 | 71,911 | +0.29(+1.98%) |
Sep 08, 2010 | 14.74 | 15.14 | 14.56 | 14.64 | 85,782 | +0.01(+0.07%) |
Sep 07, 2010 | 14.84 | 15.27 | 14.54 | 14.63 | 152,443 | -0.28(-1.88%) |
Sep 03, 2010 | 15.13 | 15.22 | 14.64 | 14.91 | 69,246 | +0.03(+0.20%) |
Sep 02, 2010 | 14.64 | 14.89 | 14.48 | 14.88 | 60,464 | +0.22(+1.50%) |
Sep 01, 2010 | 14.33 | 14.69 | 14.01 | 14.66 | 106,390 | +0.65(+4.64%) |
Aug 31, 2010 | 13.87 | 14.27 | 13.78 | 14.01 | 115,964 | +0.09(+0.65%) |
Aug 30, 2010 | 14.60 | 14.76 | 13.91 | 13.92 | 87,239 | -0.79(-5.37%) |
Aug 27, 2010 | 14.40 | 14.72 | 14.09 | 14.71 | 99,374 | +0.50(+3.52%) |
Aug 26, 2010 | 14.41 | 14.84 | 14.19 | 14.21 | 138,643 | -0.14(-0.98%) |
Aug 25, 2010 | 13.36 | 14.60 | 13.18 | 14.35 | 253,198 | +0.82(+6.06%) |
Aug 24, 2010 | 13.46 | 13.94 | 13.23 | 13.53 | 170,595 | -0.18(-1.31%) |
Aug 23, 2010 | 13.97 | 14.15 | 13.50 | 13.71 | 189,281 | -0.19(-1.37%) |
Aug 20, 2010 | 13.74 | 14.04 | 13.65 | 13.90 | 102,038 | +0.03(+0.22%) |
Aug 19, 2010 | 13.89 | 14.45 | 13.67 | 13.87 | 163,355 | -0.12(-0.86%) |
Aug 18, 2010 | 14.24 | 14.39 | 13.86 | 13.99 | 102,414 | -0.23(-1.62%) |
Aug 17, 2010 | 14.25 | 14.45 | 14.06 | 14.22 | 192,458 | +0.19(+1.35%) |
Aug 16, 2010 | 13.69 | 14.34 | 13.63 | 14.03 | 313,879 | +0.22(+1.59%) |
Aug 13, 2010 | 14.35 | 14.41 | 13.62 | 13.81 | 176,022 | -0.66(-4.56%) |
Aug 12, 2010 | 14.65 | 15.00 | 14.30 | 14.47 | 235,871 | -0.22(-1.50%) |
Aug 11, 2010 | 14.78 | 15.35 | 14.34 | 14.69 | 266,756 | -0.44(-2.91%) |
Aug 10, 2010 | 15.88 | 16.00 | 14.81 | 15.13 | 423,257 | -0.91(-5.67%) |
Aug 09, 2010 | 16.83 | 16.88 | 16.00 | 16.04 | 437,017 | -0.74(-4.41%) |
Aug 06, 2010 | 17.93 | 17.97 | 16.30 | 16.78 | 1,033,635 | -3.40(-16.85%) |
Aug 05, 2010 | 20.15 | 20.47 | 19.95 | 20.18 | 110,036 | -0.07(-0.35%) |
Aug 04, 2010 | 19.94 | 20.54 | 19.75 | 20.25 | 128,818 | +0.47(+2.38%) |
Aug 03, 2010 | 20.08 | 20.45 | 19.60 | 19.78 | 114,322 | -0.43(-2.13%) |