Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.48 | 15.64 | 15.14 | 15.33 | 981,596 | -0.23(-1.48%) |
Oct 28, 2010 | 16.00 | 16.07 | 15.25 | 15.56 | 886,426 | -0.51(-3.17%) |
Oct 27, 2010 | 16.18 | 16.41 | 15.56 | 16.07 | 917,435 | -0.11(-0.68%) |
Oct 25, 2010 | 15.89 | 16.24 | 15.78 | 16.18 | 629,220 | +0.43(+2.73%) |
Oct 22, 2010 | 15.76 | 15.87 | 15.53 | 15.75 | 526,622 | +0.00(+0.00%) |
Oct 21, 2010 | 16.19 | 16.25 | 15.46 | 15.75 | 1,186,888 | -0.31(-1.93%) |
Oct 20, 2010 | 16.06 | 16.24 | 15.86 | 16.06 | 697,877 | +0.08(+0.50%) |
Oct 19, 2010 | 16.26 | 16.44 | 15.73 | 15.98 | 1,157,449 | -0.58(-3.50%) |
Oct 18, 2010 | 16.20 | 16.62 | 16.08 | 16.56 | 1,451,626 | +0.32(+1.97%) |
Oct 15, 2010 | 15.27 | 16.27 | 14.83 | 16.24 | 2,595,464 | +1.15(+7.62%) |
Oct 14, 2010 | 15.25 | 15.45 | 14.75 | 15.09 | 1,196,890 | -0.22(-1.44%) |
Oct 13, 2010 | 15.70 | 16.00 | 15.22 | 15.31 | 882,821 | -0.25(-1.61%) |
Oct 12, 2010 | 15.27 | 15.59 | 15.15 | 15.56 | 938,693 | +0.19(+1.24%) |
Oct 11, 2010 | 15.14 | 15.70 | 15.14 | 15.37 | 1,255,780 | +0.28(+1.86%) |
Oct 08, 2010 | 14.57 | 15.28 | 14.51 | 15.09 | 1,014,871 | +0.52(+3.57%) |
Oct 07, 2010 | 14.80 | 14.96 | 14.31 | 14.57 | 944,240 | -0.21(-1.42%) |
Oct 06, 2010 | 14.62 | 14.80 | 14.43 | 14.78 | 796,411 | +0.16(+1.09%) |
Oct 05, 2010 | 14.41 | 14.72 | 14.32 | 14.62 | 1,358,130 | +0.34(+2.38%) |
Oct 04, 2010 | 14.04 | 14.56 | 13.95 | 14.28 | 1,102,533 | +0.13(+0.92%) |
Oct 01, 2010 | 14.03 | 14.20 | 13.90 | 14.15 | 773,314 | +0.24(+1.73%) |
Sep 30, 2010 | 14.36 | 14.36 | 13.69 | 13.91 | 1,429,305 | -0.35(-2.45%) |
Sep 29, 2010 | 14.15 | 14.30 | 14.08 | 14.26 | 727,875 | +0.06(+0.42%) |
Sep 28, 2010 | 14.06 | 14.25 | 13.69 | 14.20 | 1,091,583 | +0.09(+0.64%) |
Sep 27, 2010 | 14.24 | 14.40 | 14.03 | 14.11 | 1,335,140 | -0.14(-0.98%) |
Sep 24, 2010 | 14.37 | 14.49 | 13.72 | 14.25 | 6,363,042 | -1.44(-9.18%) |
Sep 23, 2010 | 15.17 | 15.80 | 15.11 | 15.69 | 1,741,256 | +0.46(+3.02%) |
Sep 22, 2010 | 15.58 | 15.88 | 15.16 | 15.23 | 1,045,508 | -0.42(-2.68%) |
Sep 21, 2010 | 15.78 | 15.95 | 15.51 | 15.65 | 866,083 | -0.14(-0.89%) |
Sep 20, 2010 | 14.80 | 15.81 | 14.74 | 15.79 | 719,697 | +0.61(+4.02%) |
Sep 17, 2010 | 15.48 | 15.60 | 15.03 | 15.18 | 1,292,455 | +0.08(+0.53%) |
Sep 15, 2010 | 15.03 | 15.29 | 14.80 | 15.10 | 861,177 | +0.06(+0.40%) |
Sep 14, 2010 | 14.83 | 15.72 | 14.70 | 15.04 | 1,590,847 | +0.24(+1.62%) |
Sep 13, 2010 | 14.16 | 14.96 | 14.11 | 14.80 | 860,823 | +0.75(+5.34%) |
Sep 10, 2010 | 14.24 | 14.55 | 13.99 | 14.05 | 422,596 | -0.18(-1.26%) |
Sep 09, 2010 | 14.60 | 14.70 | 14.16 | 14.23 | 679,990 | -0.14(-0.97%) |
Sep 08, 2010 | 13.99 | 14.49 | 13.79 | 14.37 | 567,745 | +0.41(+2.94%) |
Sep 07, 2010 | 14.02 | 14.30 | 13.93 | 13.96 | 343,465 | -0.45(-3.12%) |
Sep 03, 2010 | 14.45 | 14.98 | 14.19 | 14.41 | 738,101 | +0.15(+1.05%) |
Sep 02, 2010 | 13.54 | 14.35 | 13.29 | 14.26 | 866,810 | +0.76(+5.63%) |
Sep 01, 2010 | 13.44 | 13.63 | 13.22 | 13.50 | 835,113 | +0.30(+2.27%) |
Aug 31, 2010 | 12.94 | 13.40 | 12.85 | 13.20 | 913,345 | +0.28(+2.17%) |
Aug 30, 2010 | 13.48 | 13.63 | 12.92 | 12.92 | 596,587 | -0.66(-4.86%) |
Aug 27, 2010 | 13.52 | 13.74 | 13.08 | 13.58 | 644,483 | +0.26(+1.95%) |
Aug 26, 2010 | 13.41 | 13.70 | 13.09 | 13.32 | 851,399 | -0.03(-0.22%) |
Aug 25, 2010 | 12.83 | 13.40 | 12.65 | 13.35 | 896,244 | +0.36(+2.77%) |
Aug 24, 2010 | 12.99 | 13.35 | 12.68 | 12.99 | 824,484 | -0.24(-1.81%) |
Aug 23, 2010 | 13.56 | 13.85 | 13.23 | 13.23 | 935,861 | -0.28(-2.07%) |
Aug 20, 2010 | 13.17 | 13.52 | 12.94 | 13.51 | 920,896 | +0.30(+2.27%) |
Aug 19, 2010 | 13.47 | 13.81 | 13.06 | 13.21 | 766,507 | -0.36(-2.65%) |
Aug 18, 2010 | 13.24 | 13.69 | 13.05 | 13.57 | 748,185 | +0.30(+2.26%) |
Aug 17, 2010 | 13.15 | 13.49 | 12.99 | 13.27 | 682,830 | +0.29(+2.23%) |
Aug 16, 2010 | 12.59 | 13.14 | 12.43 | 12.98 | 822,002 | +0.22(+1.72%) |
Aug 13, 2010 | 12.98 | 13.31 | 12.73 | 12.76 | 769,483 | -0.23(-1.77%) |
Aug 12, 2010 | 12.44 | 13.14 | 11.78 | 12.99 | 1,527,338 | +0.33(+2.61%) |
Aug 11, 2010 | 12.95 | 13.02 | 12.48 | 12.66 | 1,174,794 | -0.57(-4.31%) |
Aug 10, 2010 | 13.42 | 13.51 | 13.08 | 13.23 | 988,577 | -0.41(-3.01%) |
Aug 09, 2010 | 13.48 | 13.80 | 13.42 | 13.64 | 743,095 | +0.25(+1.87%) |
Aug 06, 2010 | 13.49 | 13.67 | 13.04 | 13.39 | 946,430 | -0.22(-1.62%) |
Aug 05, 2010 | 14.20 | 14.33 | 13.54 | 13.61 | 1,108,034 | -0.67(-4.69%) |
Aug 04, 2010 | 14.25 | 14.51 | 14.03 | 14.28 | 641,936 | +0.07(+0.49%) |
Aug 03, 2010 | 14.58 | 14.71 | 13.80 | 14.21 | 713,006 | -0.48(-3.27%) |