Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.41 | 13.66 | 12.87 | 13.53 | 59,251 | +0.05(+0.37%) |
Oct 28, 2010 | 13.76 | 13.83 | 13.37 | 13.48 | 74,479 | -0.21(-1.53%) |
Oct 27, 2010 | 13.75 | 13.90 | 13.08 | 13.69 | 58,959 | -0.21(-1.51%) |
Oct 25, 2010 | 13.80 | 13.92 | 13.65 | 13.90 | 42,245 | +0.14(+1.02%) |
Oct 22, 2010 | 13.79 | 13.88 | 13.58 | 13.76 | 25,513 | -0.02(-0.15%) |
Oct 21, 2010 | 13.96 | 13.96 | 13.54 | 13.78 | 47,697 | -0.07(-0.51%) |
Oct 20, 2010 | 13.84 | 13.95 | 13.70 | 13.85 | 35,309 | +0.14(+1.02%) |
Oct 19, 2010 | 13.55 | 13.83 | 13.50 | 13.71 | 51,370 | -0.05(-0.36%) |
Oct 18, 2010 | 13.50 | 13.78 | 13.50 | 13.76 | 29,280 | +0.26(+1.93%) |
Oct 15, 2010 | 14.06 | 14.20 | 13.44 | 13.50 | 81,026 | -0.38(-2.74%) |
Oct 14, 2010 | 14.33 | 14.33 | 13.80 | 13.88 | 26,693 | -0.41(-2.87%) |
Oct 13, 2010 | 14.57 | 14.57 | 14.11 | 14.29 | 51,817 | -0.07(-0.49%) |
Oct 12, 2010 | 14.51 | 14.51 | 14.31 | 14.36 | 22,677 | -0.15(-1.03%) |
Oct 11, 2010 | 14.15 | 14.74 | 14.06 | 14.51 | 16,356 | +0.39(+2.76%) |
Oct 08, 2010 | 14.12 | 14.20 | 13.82 | 14.12 | 38,708 | +0.21(+1.51%) |
Oct 07, 2010 | 14.50 | 14.64 | 13.87 | 13.91 | 382 | -0.63(-4.33%) |
Oct 06, 2010 | 14.16 | 14.65 | 14.15 | 14.54 | 51,752 | +0.27(+1.89%) |
Oct 05, 2010 | 14.20 | 14.30 | 14.09 | 14.27 | 78,620 | +0.27(+1.93%) |
Oct 04, 2010 | 14.13 | 14.20 | 13.96 | 14.00 | 22,926 | -0.03(-0.21%) |
Oct 01, 2010 | 14.03 | 14.04 | 13.53 | 14.03 | 106,940 | +0.39(+2.86%) |
Sep 30, 2010 | 13.74 | 13.89 | 13.53 | 13.64 | 44,881 | +0.03(+0.22%) |
Sep 29, 2010 | 12.93 | 13.70 | 12.93 | 13.61 | 36,914 | +0.60(+4.61%) |
Sep 28, 2010 | 13.27 | 13.32 | 12.75 | 13.01 | 180 | -0.19(-1.44%) |
Sep 27, 2010 | 13.26 | 13.31 | 12.95 | 13.20 | 77,322 | -0.05(-0.38%) |
Sep 24, 2010 | 12.48 | 13.33 | 12.48 | 13.25 | 71,675 | +0.96(+7.81%) |
Sep 23, 2010 | 12.31 | 12.84 | 12.18 | 12.29 | 746 | -0.10(-0.81%) |
Sep 22, 2010 | 12.96 | 12.98 | 12.33 | 12.39 | 42,869 | -0.60(-4.62%) |
Sep 21, 2010 | 13.21 | 13.31 | 12.94 | 12.99 | 83,305 | -0.27(-2.04%) |
Sep 20, 2010 | 13.33 | 13.33 | 12.99 | 13.26 | 58,416 | +0.11(+0.84%) |
Sep 17, 2010 | 13.15 | 13.66 | 13.15 | 13.15 | 141,304 | -0.21(-1.57%) |
Sep 15, 2010 | 13.77 | 13.97 | 13.19 | 13.36 | 67,905 | -0.51(-3.68%) |
Sep 14, 2010 | 14.05 | 14.14 | 13.74 | 13.87 | 118,696 | -0.17(-1.21%) |
Sep 13, 2010 | 13.46 | 14.21 | 13.33 | 14.04 | 115,110 | +0.68(+5.09%) |
Sep 10, 2010 | 13.75 | 13.75 | 13.33 | 13.36 | 38,044 | -0.38(-2.77%) |
Sep 09, 2010 | 13.74 | 13.75 | 13.36 | 13.74 | 39,826 | +0.08(+0.59%) |
Sep 08, 2010 | 13.23 | 13.70 | 13.23 | 13.66 | 48,039 | +0.43(+3.25%) |
Sep 07, 2010 | 13.07 | 13.25 | 13.02 | 13.23 | 608 | +0.14(+1.07%) |
Sep 03, 2010 | 13.19 | 13.27 | 12.86 | 13.09 | 49,546 | +0.07(+0.54%) |
Sep 02, 2010 | 12.82 | 13.02 | 12.76 | 13.02 | 303 | +0.14(+1.09%) |
Sep 01, 2010 | 12.30 | 12.88 | 12.30 | 12.88 | 45,783 | +0.76(+6.27%) |
Aug 31, 2010 | 12.07 | 12.28 | 11.94 | 12.12 | 43,253 | +0.02(+0.17%) |
Aug 30, 2010 | 12.43 | 12.52 | 12.10 | 12.10 | 61,689 | -0.41(-3.28%) |
Aug 27, 2010 | 12.51 | 12.51 | 12.06 | 12.51 | 31,737 | +0.51(+4.25%) |
Aug 26, 2010 | 12.15 | 12.30 | 12.00 | 12.00 | 34,357 | -0.13(-1.07%) |
Aug 25, 2010 | 12.08 | 12.24 | 11.91 | 12.13 | 422 | -0.02(-0.16%) |
Aug 24, 2010 | 12.09 | 12.24 | 11.70 | 12.15 | 1,714 | -0.10(-0.82%) |
Aug 23, 2010 | 12.65 | 12.97 | 12.19 | 12.25 | 140,447 | -0.33(-2.62%) |
Aug 20, 2010 | 12.31 | 12.59 | 12.08 | 12.58 | 66,955 | +0.17(+1.37%) |
Aug 19, 2010 | 12.90 | 13.03 | 12.32 | 12.41 | 1,474 | -0.58(-4.46%) |
Aug 18, 2010 | 13.38 | 13.38 | 12.94 | 12.99 | 6,529 | -0.45(-3.35%) |
Aug 17, 2010 | 13.45 | 13.59 | 13.20 | 13.44 | 1,017 | +0.15(+1.13%) |
Aug 16, 2010 | 12.65 | 13.29 | 12.65 | 13.29 | 26,010 | +0.53(+4.15%) |
Aug 13, 2010 | 13.00 | 13.14 | 12.56 | 12.76 | 66,674 | -0.25(-1.92%) |
Aug 12, 2010 | 12.86 | 13.09 | 12.80 | 13.01 | 36,150 | -0.10(-0.76%) |
Aug 11, 2010 | 13.59 | 13.59 | 13.05 | 13.11 | 1,847 | -0.76(-5.48%) |
Aug 10, 2010 | 14.20 | 14.36 | 13.83 | 13.87 | 788 | -0.53(-3.68%) |
Aug 09, 2010 | 14.57 | 14.67 | 14.36 | 14.40 | 35,346 | -0.07(-0.48%) |
Aug 06, 2010 | 14.47 | 14.84 | 14.19 | 14.47 | 38,354 | -0.42(-2.82%) |
Aug 05, 2010 | 14.98 | 15.07 | 14.80 | 14.89 | 30,909 | -0.19(-1.26%) |
Aug 04, 2010 | 15.07 | 15.35 | 15.01 | 15.08 | 42,525 | +0.05(+0.33%) |
Aug 03, 2010 | 15.05 | 15.31 | 14.97 | 15.03 | 77,469 | -0.04(-0.27%) |
Aug 02, 2010 | 15.17 | 15.17 | 14.83 | 15.07 | 187,362 | +0.30(+2.03%) |
Jul 30, 2010 | 14.77 | 14.81 | 14.35 | 14.77 | 73,330 | +0.05(+0.34%) |
Jul 29, 2010 | 14.67 | 14.75 | 14.05 | 14.72 | 47,496 | +0.17(+1.17%) |
Jul 28, 2010 | 14.55 | 15.11 | 14.53 | 14.55 | 684 | -0.44(-2.94%) |
Jul 27, 2010 | 15.21 | 15.25 | 14.96 | 14.99 | 38,365 | -0.07(-0.46%) |
Jul 26, 2010 | 15.19 | 15.42 | 14.90 | 15.06 | 43,308 | -0.01(-0.07%) |
Jul 23, 2010 | 14.81 | 15.16 | 14.77 | 15.07 | 53,907 | +0.15(+1.01%) |
Jul 22, 2010 | 14.57 | 14.97 | 14.45 | 14.92 | 57,426 | +0.50(+3.47%) |
Jul 21, 2010 | 14.73 | 14.81 | 14.32 | 14.42 | 37,462 | -0.18(-1.23%) |
Jul 20, 2010 | 14.13 | 14.66 | 14.09 | 14.60 | 71,684 | +0.27(+1.88%) |
Jul 19, 2010 | 14.45 | 14.59 | 14.13 | 14.33 | 70,597 | -0.05(-0.35%) |
Jul 16, 2010 | 14.38 | 14.66 | 14.28 | 14.38 | 98,911 | -0.32(-2.18%) |
Jul 15, 2010 | 14.82 | 14.82 | 14.42 | 14.70 | 25,248 | -0.10(-0.68%) |
Jul 14, 2010 | 14.71 | 14.82 | 14.56 | 14.80 | 30,705 | +0.01(+0.07%) |
Jul 13, 2010 | 14.79 | 14.92 | 14.55 | 14.79 | 1,673 | +0.08(+0.54%) |
Jul 12, 2010 | 14.97 | 14.97 | 14.46 | 14.71 | 54,181 | -0.30(-2.00%) |
Jul 09, 2010 | 15.01 | 15.01 | 14.75 | 15.01 | 38,342 | +0.07(+0.47%) |
Jul 08, 2010 | 14.94 | 15.15 | 14.62 | 14.94 | 508 | +0.35(+2.40%) |
Jul 07, 2010 | 13.88 | 14.60 | 13.80 | 14.59 | 113,193 | +0.81(+5.88%) |
Jul 06, 2010 | 13.78 | 14.48 | 13.61 | 13.78 | 856 | -0.49(-3.43%) |
Jul 02, 2010 | 14.27 | 14.40 | 14.07 | 14.27 | 33,450 | -0.01(-0.07%) |
Jul 01, 2010 | 13.98 | 14.40 | 13.51 | 14.28 | 66,665 | +0.27(+1.93%) |
Jun 30, 2010 | 14.01 | 14.91 | 13.97 | 14.01 | 1,342 | -0.89(-5.97%) |
Jun 29, 2010 | 14.99 | 15.35 | 14.80 | 14.90 | 86,210 | -0.25(-1.65%) |
Jun 25, 2010 | 15.15 | 15.38 | 13.82 | 15.15 | 754,185 | +1.28(+9.23%) |
Jun 24, 2010 | 13.75 | 14.21 | 13.74 | 13.87 | 79,603 | +0.04(+0.29%) |
Jun 23, 2010 | 13.81 | 13.96 | 13.71 | 13.83 | 54,093 | +0.01(+0.07%) |
Jun 22, 2010 | 13.82 | 14.16 | 13.76 | 13.82 | 481 | -0.09(-0.65%) |
Jun 21, 2010 | 13.90 | 14.41 | 13.82 | 13.91 | 95,927 | +0.11(+0.80%) |
Jun 18, 2010 | 13.80 | 13.96 | 13.48 | 13.80 | 238,217 | +0.13(+0.95%) |
Jun 17, 2010 | 13.66 | 13.78 | 13.42 | 13.67 | 39,504 | +0.13(+0.96%) |
Jun 16, 2010 | 13.78 | 13.89 | 13.50 | 13.54 | 65,683 | -0.31(-2.24%) |
Jun 15, 2010 | 13.85 | 13.99 | 13.34 | 13.85 | 835 | +0.45(+3.36%) |
Jun 14, 2010 | 13.19 | 13.66 | 13.15 | 13.40 | 116,460 | +0.28(+2.13%) |
Jun 11, 2010 | 12.77 | 13.15 | 12.71 | 13.12 | 59,339 | +0.28(+2.18%) |
Jun 10, 2010 | 12.84 | 12.98 | 12.54 | 12.84 | 776 | +0.25(+1.99%) |
Jun 09, 2010 | 12.82 | 13.15 | 12.49 | 12.59 | 68,500 | -0.18(-1.41%) |
Jun 08, 2010 | 12.50 | 12.83 | 12.30 | 12.77 | 48,162 | +0.27(+2.16%) |
Jun 07, 2010 | 12.53 | 12.73 | 12.30 | 12.50 | 76,383 | +0.07(+0.56%) |
Jun 04, 2010 | 12.43 | 13.04 | 12.34 | 12.43 | 142,052 | -0.54(-4.16%) |
Jun 03, 2010 | 11.81 | 13.00 | 11.81 | 12.97 | 50,059 | +1.04(+8.72%) |
Jun 02, 2010 | 11.93 | 11.95 | 10.60 | 11.93 | 114,535 | +1.28(+12.02%) |
Jun 01, 2010 | 10.65 | 11.01 | 10.64 | 10.65 | 678 | -0.34(-3.09%) |
May 28, 2010 | 10.99 | 11.07 | 10.93 | 10.99 | 215,502 | -0.02(-0.18%) |
May 27, 2010 | 11.01 | 11.09 | 10.85 | 11.01 | 103,189 | +0.13(+1.19%) |
May 26, 2010 | 10.88 | 10.95 | 10.74 | 10.88 | 680 | +0.03(+0.28%) |
May 25, 2010 | 11.12 | 11.12 | 10.57 | 10.85 | 190,830 | -0.44(-3.90%) |
May 24, 2010 | 11.80 | 11.80 | 11.29 | 11.29 | 217,431 | -0.53(-4.48%) |
May 21, 2010 | 11.93 | 11.97 | 11.67 | 11.82 | 137,128 | -0.22(-1.83%) |
May 20, 2010 | 12.82 | 12.82 | 12.03 | 12.04 | 81,596 | -0.94(-7.24%) |
May 19, 2010 | 12.81 | 13.10 | 12.46 | 12.98 | 131,310 | +0.07(+0.54%) |
May 18, 2010 | 13.32 | 13.32 | 12.81 | 12.91 | 311,795 | -0.20(-1.53%) |
May 17, 2010 | 13.56 | 13.57 | 13.01 | 13.11 | 107,902 | -0.37(-2.74%) |
May 14, 2010 | 13.48 | 13.83 | 13.41 | 13.48 | 81,197 | -0.29(-2.11%) |
May 13, 2010 | 13.95 | 14.10 | 13.70 | 13.77 | 516,910 | -0.35(-2.48%) |
May 12, 2010 | 14.18 | 14.23 | 13.87 | 14.12 | 91,894 | +0.00(+0.00%) |
May 11, 2010 | 14.11 | 14.25 | 13.94 | 14.12 | 60,704 | +0.48(+3.52%) |
May 10, 2010 | 13.65 | 13.68 | 13.29 | 13.64 | 157,619 | +0.12(+0.89%) |
May 07, 2010 | 14.00 | 14.00 | 13.41 | 13.52 | 153,529 | -0.58(-4.11%) |
May 06, 2010 | 14.65 | 14.99 | 13.60 | 14.10 | 94,557 | -0.59(-4.02%) |
May 05, 2010 | 14.77 | 14.80 | 14.57 | 14.69 | 114,929 | -0.12(-0.81%) |
May 04, 2010 | 15.15 | 15.15 | 14.58 | 14.81 | 99,794 | -0.37(-2.44%) |
May 03, 2010 | 15.09 | 15.20 | 14.96 | 15.18 | 72,513 | +0.09(+0.60%) |
Apr 30, 2010 | 15.18 | 15.45 | 15.03 | 15.09 | 92,739 | -0.16(-1.05%) |
Apr 29, 2010 | 15.28 | 15.29 | 15.00 | 15.25 | 54,017 | +0.04(+0.26%) |
Apr 28, 2010 | 15.23 | 15.29 | 15.00 | 15.21 | 84,724 | +0.00(+0.00%) |
Apr 27, 2010 | 15.21 | 15.28 | 15.10 | 15.21 | 56,493 | -0.02(-0.13%) |
Apr 26, 2010 | 15.29 | 15.33 | 15.15 | 15.23 | 126,877 | -0.12(-0.78%) |
Apr 23, 2010 | 15.36 | 15.36 | 15.19 | 15.35 | 59,744 | -0.05(-0.32%) |
Apr 22, 2010 | 15.27 | 15.41 | 15.17 | 15.40 | 84,165 | +0.09(+0.59%) |
Apr 21, 2010 | 15.21 | 15.42 | 15.15 | 15.31 | 46,621 | +0.12(+0.79%) |
Apr 20, 2010 | 15.27 | 15.27 | 15.06 | 15.19 | 91,857 | -0.06(-0.39%) |
Apr 19, 2010 | 15.27 | 15.42 | 14.97 | 15.25 | 46,942 | -0.04(-0.26%) |
Apr 16, 2010 | 15.33 | 15.54 | 15.21 | 15.29 | 84,069 | -0.01(-0.07%) |
Apr 15, 2010 | 15.33 | 15.42 | 15.20 | 15.30 | 220,566 | +0.07(+0.46%) |
Apr 14, 2010 | 15.35 | 15.50 | 15.10 | 15.23 | 131,917 | +0.01(+0.07%) |
Apr 13, 2010 | 15.16 | 15.41 | 14.84 | 15.22 | 81,930 | -0.02(-0.13%) |
Apr 12, 2010 | 15.35 | 15.54 | 15.20 | 15.24 | 91,529 | -0.07(-0.46%) |
Apr 09, 2010 | 15.25 | 15.38 | 15.20 | 15.31 | 95,902 | -0.07(-0.46%) |
Apr 08, 2010 | 14.90 | 15.40 | 14.77 | 15.38 | 62,999 | +0.48(+3.22%) |
Apr 07, 2010 | 14.70 | 14.91 | 14.55 | 14.90 | 66,268 | +0.11(+0.74%) |
Apr 06, 2010 | 14.25 | 14.82 | 14.15 | 14.79 | 72,668 | +0.28(+1.93%) |
Apr 05, 2010 | 14.42 | 14.54 | 14.32 | 14.51 | 98,597 | +0.21(+1.47%) |
Apr 01, 2010 | 14.05 | 14.30 | 14.30 | 14.30 | 200,300 | +0.29(+2.07%) |
Mar 31, 2010 | 14.25 | 14.39 | 13.82 | 14.01 | 1,530,568 | -0.13(-0.92%) |
Mar 30, 2010 | 14.75 | 15.19 | 14.05 | 14.14 | 254,593 | -0.28(-1.94%) |
Mar 29, 2010 | 13.51 | 14.62 | 13.51 | 14.42 | 351,344 | -0.33(-2.24%) |
Mar 26, 2010 | 14.91 | 15.44 | 14.51 | 14.75 | 265,402 | -0.27(-1.80%) |
Mar 25, 2010 | 15.02 | 15.18 | 14.81 | 15.02 | 50,380 | -0.16(-1.05%) |
Mar 24, 2010 | 15.11 | 15.26 | 14.92 | 15.18 | 56,280 | +0.03(+0.20%) |
Mar 23, 2010 | 15.18 | 15.73 | 14.80 | 15.15 | 171,669 | +0.04(+0.26%) |
Mar 22, 2010 | 15.24 | 15.45 | 15.04 | 15.11 | 96,023 | -0.29(-1.88%) |
Mar 19, 2010 | 15.12 | 15.50 | 14.30 | 15.40 | 204,177 | +0.01(+0.06%) |
Mar 18, 2010 | 15.30 | 15.45 | 15.21 | 15.39 | 38,597 | -0.01(-0.06%) |
Mar 17, 2010 | 15.27 | 15.50 | 14.38 | 15.40 | 168,211 | +0.07(+0.46%) |
Mar 16, 2010 | 15.31 | 15.79 | 14.65 | 15.33 | 289,711 | +0.34(+2.27%) |
Mar 15, 2010 | 15.00 | 15.69 | 14.93 | 14.99 | 413,050 | +0.84(+5.94%) |
Mar 12, 2010 | 13.84 | 14.20 | 13.70 | 14.15 | 147,047 | +0.16(+1.14%) |
Mar 11, 2010 | 13.51 | 14.09 | 13.50 | 13.99 | 127,632 | +0.24(+1.75%) |
Mar 10, 2010 | 13.40 | 13.83 | 13.38 | 13.75 | 75,944 | +0.17(+1.25%) |
Mar 09, 2010 | 13.36 | 13.58 | 13.21 | 13.58 | 30,682 | +0.10(+0.74%) |
Mar 08, 2010 | 13.13 | 13.55 | 13.11 | 13.48 | 32,663 | +0.38(+2.90%) |
Mar 05, 2010 | 13.20 | 13.20 | 13.05 | 13.10 | 43,992 | -0.15(-1.13%) |
Mar 04, 2010 | 13.04 | 13.35 | 13.01 | 13.25 | 53,509 | +0.11(+0.84%) |
Mar 03, 2010 | 13.12 | 13.26 | 13.04 | 13.14 | 39,686 | -0.09(-0.68%) |
Mar 02, 2010 | 13.25 | 13.38 | 13.05 | 13.23 | 100,382 | -0.02(-0.15%) |
Mar 01, 2010 | 13.50 | 13.55 | 13.11 | 13.25 | 92,135 | -0.18(-1.34%) |
Feb 26, 2010 | 13.02 | 13.54 | 13.01 | 13.43 | 72,055 | +0.23(+1.74%) |
Feb 25, 2010 | 13.00 | 13.20 | 12.99 | 13.20 | 192,512 | +0.15(+1.15%) |
Feb 24, 2010 | 13.00 | 13.05 | 12.92 | 13.05 | 36,705 | -0.02(-0.15%) |
Feb 23, 2010 | 13.05 | 13.30 | 13.01 | 13.07 | 109,977 | -0.02(-0.15%) |
Feb 22, 2010 | 13.28 | 13.70 | 13.06 | 13.09 | 189,849 | -0.14(-1.06%) |
Feb 19, 2010 | 13.00 | 13.23 | 12.90 | 13.23 | 325,529 | +0.20(+1.53%) |
Feb 18, 2010 | 13.10 | 13.15 | 12.85 | 13.03 | 402,287 | -0.27(-2.03%) |
Feb 17, 2010 | 13.22 | 14.00 | 13.20 | 13.30 | 400,367 | -0.02(-0.15%) |
Feb 16, 2010 | 13.40 | 13.42 | 12.91 | 13.32 | 166,887 | -0.09(-0.67%) |
Feb 12, 2010 | 12.76 | 13.41 | 13.41 | 13.41 | 884,000 | +0.63(+4.93%) |