Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.49 | 15.49 | 15.33 | 15.42 | 16,690 | -0.11(-0.69%) |
Oct 28, 2010 | 15.48 | 15.53 | 15.44 | 15.53 | 24,819 | +0.15(+1.00%) |
Oct 27, 2010 | 15.45 | 15.45 | 15.29 | 15.37 | 10,082 | -0.25(-1.63%) |
Oct 25, 2010 | 15.74 | 15.75 | 15.55 | 15.63 | 4,942 | +0.02(+0.16%) |
Oct 22, 2010 | 15.73 | 15.73 | 15.60 | 15.60 | 1,070 | -0.03(-0.20%) |
Oct 21, 2010 | 15.81 | 15.87 | 15.57 | 15.63 | 10,471 | -0.11(-0.69%) |
Oct 20, 2010 | 15.58 | 15.74 | 15.58 | 15.74 | 1,549 | +0.26(+1.70%) |
Oct 19, 2010 | 15.52 | 15.61 | 15.48 | 15.48 | 4,476 | -0.03(-0.22%) |
Oct 15, 2010 | 15.55 | 15.51 | 15.51 | 15.51 | 10,586 | -0.13(-0.81%) |
Oct 14, 2010 | 15.72 | 15.75 | 15.64 | 15.64 | 2,837 | +0.01(+0.03%) |
Oct 13, 2010 | 15.65 | 15.71 | 15.63 | 15.63 | 108,054 | +0.19(+1.22%) |
Oct 12, 2010 | 15.35 | 15.45 | 15.30 | 15.45 | 2,115 | -0.00(-0.02%) |
Oct 11, 2010 | 15.52 | 15.53 | 15.43 | 15.45 | 181,139 | -0.03(-0.19%) |
Oct 08, 2010 | 15.51 | 15.51 | 15.40 | 15.48 | 1,971 | -0.01(-0.04%) |
Oct 07, 2010 | 15.71 | 15.71 | 15.41 | 15.49 | 117,354 | -0.08(-0.52%) |
Oct 06, 2010 | 15.52 | 15.57 | 15.46 | 15.57 | 46,151 | +0.11(+0.69%) |
Oct 05, 2010 | 15.15 | 15.50 | 15.15 | 15.46 | 6,736 | +0.60(+4.06%) |
Oct 04, 2010 | 15.04 | 15.04 | 14.82 | 14.86 | 12,582 | -0.21(-1.42%) |
Oct 01, 2010 | 14.99 | 15.09 | 14.99 | 15.07 | 2,227 | +0.17(+1.13%) |
Sep 30, 2010 | 15.18 | 15.18 | 14.87 | 14.90 | 11,269 | -0.14(-0.91%) |
Sep 29, 2010 | 15.10 | 15.10 | 15.04 | 15.04 | 2,163 | -0.13(-0.87%) |
Sep 28, 2010 | 15.02 | 15.17 | 15.02 | 15.17 | 3,295 | +0.02(+0.13%) |
Sep 27, 2010 | 15.15 | 15.23 | 15.14 | 15.15 | 4,444 | -0.14(-0.91%) |
Sep 24, 2010 | 15.18 | 15.29 | 15.18 | 15.29 | 7,119 | +0.57(+3.86%) |
Sep 23, 2010 | 14.75 | 14.89 | 14.72 | 14.72 | 25,467 | -0.31(-2.05%) |
Sep 22, 2010 | 15.10 | 15.13 | 14.98 | 15.03 | 18,907 | -0.11(-0.75%) |
Sep 21, 2010 | 15.18 | 15.20 | 14.97 | 15.14 | 84,571 | +0.07(+0.45%) |
Sep 20, 2010 | 14.87 | 15.08 | 14.84 | 15.08 | 81,538 | +0.19(+1.31%) |
Sep 17, 2010 | 15.02 | 15.02 | 14.81 | 14.88 | 7,838 | -0.26(-1.73%) |
Sep 15, 2010 | 15.12 | 15.16 | 15.10 | 15.14 | 3,280 | -0.04(-0.26%) |
Sep 14, 2010 | 15.07 | 15.23 | 14.94 | 15.18 | 30,777 | +0.15(+0.98%) |
Sep 13, 2010 | 14.94 | 15.05 | 14.94 | 15.04 | 93,824 | +0.42(+2.85%) |
Sep 10, 2010 | 14.61 | 14.65 | 14.61 | 14.62 | 24,794 | +0.05(+0.36%) |
Sep 09, 2010 | 14.68 | 14.68 | 14.51 | 14.57 | 13,155 | +0.23(+1.59%) |
Sep 08, 2010 | 14.26 | 14.50 | 14.26 | 14.34 | 30,552 | +0.01(+0.05%) |
Sep 07, 2010 | 14.47 | 14.47 | 14.28 | 14.33 | 46,233 | -0.36(-2.42%) |
Sep 03, 2010 | 14.67 | 14.76 | 14.63 | 14.69 | 230,396 | +0.16(+1.11%) |
Sep 02, 2010 | 14.44 | 14.53 | 14.41 | 14.53 | 179,927 | +0.14(+0.97%) |
Sep 01, 2010 | 14.12 | 14.41 | 14.12 | 14.39 | 34,145 | +0.63(+4.60%) |
Aug 31, 2010 | 13.59 | 13.86 | 13.51 | 13.76 | 451,337 | +0.11(+0.79%) |
Aug 30, 2010 | 13.76 | 13.76 | 13.65 | 13.65 | 2,619 | -0.27(-1.97%) |
Aug 27, 2010 | 13.73 | 13.94 | 13.73 | 13.92 | 3,551 | +0.23(+1.71%) |
Aug 26, 2010 | 13.80 | 13.88 | 13.69 | 13.69 | 227,422 | +0.12(+0.92%) |
Aug 25, 2010 | 13.55 | 13.56 | 13.51 | 13.56 | 2,284 | -0.19(-1.37%) |
Aug 24, 2010 | 13.72 | 13.75 | 13.62 | 13.75 | 164,588 | -0.23(-1.66%) |
Aug 23, 2010 | 14.06 | 14.19 | 13.98 | 13.98 | 2,203 | -0.01(-0.10%) |
Aug 20, 2010 | 13.97 | 14.00 | 13.87 | 14.00 | 17,289 | -0.22(-1.56%) |
Aug 19, 2010 | 14.56 | 14.56 | 14.10 | 14.22 | 15,074 | -0.40(-2.71%) |
Aug 18, 2010 | 14.57 | 14.61 | 14.49 | 14.61 | 10,110 | +0.03(+0.19%) |
Aug 17, 2010 | 14.55 | 14.64 | 14.55 | 14.59 | 12,500 | +0.33(+2.34%) |
Aug 16, 2010 | 14.22 | 14.36 | 14.22 | 14.25 | 25,661 | -0.04(-0.28%) |
Aug 13, 2010 | 14.34 | 14.44 | 14.28 | 14.29 | 2,135 | -0.08(-0.56%) |
Aug 12, 2010 | 14.27 | 14.41 | 14.27 | 14.37 | 7,723 | -0.11(-0.79%) |
Aug 11, 2010 | 14.80 | 14.80 | 14.49 | 14.49 | 24,154 | -0.89(-5.80%) |
Aug 10, 2010 | 15.24 | 15.43 | 15.09 | 15.38 | 15,109 | -0.11(-0.71%) |
Aug 09, 2010 | 15.53 | 15.57 | 15.49 | 15.49 | 21,051 | +0.04(+0.23%) |
Aug 06, 2010 | 15.39 | 15.55 | 15.37 | 15.45 | 28,411 | -0.09(-0.60%) |
Aug 05, 2010 | 15.46 | 15.55 | 15.40 | 15.55 | 22,846 | +0.01(+0.09%) |
Aug 04, 2010 | 15.55 | 15.57 | 15.42 | 15.53 | 33,834 | -0.09(-0.60%) |
Aug 03, 2010 | 15.56 | 15.72 | 15.55 | 15.63 | 192,070 | +0.01(+0.04%) |
Aug 02, 2010 | 15.35 | 15.62 | 15.35 | 15.62 | 37,272 | +0.80(+5.38%) |
Jul 30, 2010 | 14.75 | 14.82 | 14.75 | 14.82 | 1,640 | -0.15(-1.03%) |
Jul 29, 2010 | 14.88 | 14.98 | 14.88 | 14.98 | 483 | +0.08(+0.54%) |
Jul 28, 2010 | 15.05 | 15.05 | 14.90 | 14.90 | 13,934 | -0.09(-0.58%) |
Jul 27, 2010 | 15.08 | 15.09 | 14.81 | 14.98 | 12,776 | +0.56(+3.91%) |
Jul 26, 2010 | 14.21 | 14.42 | 14.21 | 14.42 | 11,629 | +0.19(+1.32%) |
Jul 23, 2010 | 13.90 | 15.35 | 13.90 | 14.23 | 31,761 | +0.15(+1.05%) |
Jul 22, 2010 | 13.92 | 14.08 | 13.92 | 14.08 | 34,218 | +0.63(+4.69%) |
Jul 21, 2010 | 13.78 | 13.78 | 13.39 | 13.45 | 96,811 | -0.26(-1.91%) |
Jul 20, 2010 | 13.33 | 13.72 | 13.33 | 13.72 | 146,715 | +0.17(+1.24%) |
Jul 19, 2010 | 13.55 | 13.55 | 13.55 | 13.55 | 149,473 | +0.04(+0.30%) |
Jul 16, 2010 | 13.80 | 13.80 | 13.51 | 13.51 | 5,576 | -0.49(-3.50%) |
Jul 15, 2010 | 13.93 | 14.00 | 13.85 | 14.00 | 1,590 | -0.04(-0.29%) |
Jul 14, 2010 | 13.90 | 14.04 | 13.85 | 14.04 | 27,483 | -0.03(-0.24%) |
Jul 13, 2010 | 13.95 | 14.07 | 13.93 | 14.07 | 13,493 | +0.44(+3.25%) |
Jul 12, 2010 | 13.58 | 13.66 | 13.53 | 13.63 | 251,688 | -0.07(-0.54%) |
Jul 09, 2010 | 13.66 | 13.70 | 13.66 | 13.70 | 653,843 | +0.11(+0.79%) |
Jul 08, 2010 | 13.61 | 13.67 | 13.25 | 13.59 | 10,735 | +0.90(+7.08%) |
Jul 06, 2010 | 12.80 | 12.70 | 12.70 | 12.70 | 9,244 | +0.21(+1.72%) |
Jul 02, 2010 | 12.49 | 12.49 | 12.47 | 12.48 | 834 | +0.07(+0.55%) |
Jul 01, 2010 | 12.50 | 12.50 | 12.41 | 12.41 | 1,938 | +0.18(+1.47%) |
Jun 30, 2010 | 12.36 | 12.36 | 12.23 | 12.23 | 1,192 | -0.13(-1.03%) |
Jun 29, 2010 | 12.36 | 12.36 | 12.36 | 12.36 | 1,486 | -0.57(-4.37%) |
Jun 25, 2010 | 12.90 | 13.01 | 12.80 | 12.93 | 3,126 | +0.01(+0.07%) |
Jun 24, 2010 | 13.11 | 13.11 | 12.92 | 12.92 | 596 | -0.27(-2.04%) |
Jun 23, 2010 | 13.18 | 13.46 | 13.13 | 13.19 | 1,341 | -0.06(-0.45%) |
Jun 22, 2010 | 13.47 | 13.47 | 12.92 | 13.25 | 2,534 | -0.28(-2.08%) |
Jun 21, 2010 | 13.76 | 13.76 | 13.53 | 13.53 | 745 | +0.04(+0.30%) |
Jun 18, 2010 | 13.54 | 13.59 | 13.49 | 13.49 | 2,176 | +0.08(+0.63%) |
Jun 17, 2010 | 13.49 | 13.49 | 13.35 | 13.40 | 9,320 | +0.06(+0.45%) |
Jun 16, 2010 | 13.27 | 13.34 | 13.25 | 13.34 | 1,669 | +0.01(+0.07%) |
Jun 15, 2010 | 13.18 | 13.35 | 13.18 | 13.33 | 2,982 | +0.52(+4.03%) |
Jun 14, 2010 | 12.98 | 12.98 | 12.82 | 12.82 | 447 | +0.23(+1.81%) |
Jun 11, 2010 | 12.54 | 12.64 | 12.54 | 12.59 | 5,278 | +0.11(+0.91%) |
Jun 10, 2010 | 12.31 | 12.47 | 12.19 | 12.47 | 165,682 | +0.68(+5.74%) |
Jun 09, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 1,789 | -0.02(-0.17%) |
Jun 08, 2010 | 11.75 | 11.82 | 11.68 | 11.82 | 2,832 | +0.10(+0.86%) |
Jun 07, 2010 | 11.96 | 11.96 | 11.72 | 11.72 | 894 | -0.07(-0.61%) |
Jun 04, 2010 | 12.15 | 12.15 | 11.78 | 11.79 | 24,825 | -0.83(-6.55%) |
Jun 03, 2010 | 12.62 | 12.62 | 12.62 | 12.62 | 149 | -0.03(-0.26%) |
Jun 02, 2010 | 12.45 | 12.65 | 12.45 | 12.65 | 3,151 | +0.19(+1.56%) |
Jun 01, 2010 | 12.78 | 12.78 | 12.45 | 12.45 | 1,252 | -0.09(-0.70%) |
May 28, 2010 | 12.77 | 12.79 | 12.54 | 12.54 | 5,509 | -0.23(-1.81%) |
May 27, 2010 | 12.54 | 12.88 | 12.54 | 12.77 | 20,397 | +0.73(+6.10%) |
May 26, 2010 | 12.35 | 12.36 | 12.04 | 12.04 | 9,453 | -0.17(-1.38%) |
May 25, 2010 | 11.99 | 12.23 | 11.83 | 12.21 | 10,645 | -0.54(-4.20%) |
May 21, 2010 | 12.74 | 12.74 | 12.74 | 12.74 | 745 | +0.39(+3.15%) |
May 20, 2010 | 12.25 | 12.52 | 12.19 | 12.35 | 13,128 | -0.34(-2.64%) |
May 19, 2010 | 12.74 | 12.77 | 12.68 | 12.69 | 8,454 | -0.02(-0.16%) |
May 18, 2010 | 13.17 | 13.24 | 12.68 | 12.71 | 5,993 | -0.28(-2.17%) |
May 17, 2010 | 13.02 | 13.03 | 12.87 | 12.99 | 3,429 | +0.14(+1.10%) |
May 14, 2010 | 13.08 | 13.10 | 12.82 | 12.85 | 12,673 | -0.76(-5.57%) |
May 13, 2010 | 13.70 | 13.78 | 13.61 | 13.61 | 1,267 | -0.13(-0.93%) |
May 11, 2010 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | -0.19(-1.40%) |
May 10, 2010 | 14.08 | 14.13 | 13.91 | 13.93 | 23,540 | +1.58(+12.82%) |
May 07, 2010 | 12.74 | 12.74 | 12.21 | 12.35 | 10,034 | -0.09(-0.70%) |
May 06, 2010 | 13.15 | 13.15 | 11.74 | 12.43 | 7,765 | -1.03(-7.62%) |
May 05, 2010 | 13.55 | 13.55 | 13.41 | 13.46 | 3,681 | -0.45(-3.23%) |
May 04, 2010 | 14.20 | 14.20 | 13.90 | 13.91 | 4,338 | -0.88(-5.94%) |
Apr 29, 2010 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.27(+1.85%) |
Apr 28, 2010 | 14.55 | 14.59 | 14.51 | 14.52 | 8,498 | -0.06(-0.41%) |
Apr 27, 2010 | 14.96 | 14.96 | 14.51 | 14.58 | 2,683 | -0.66(-4.31%) |
Apr 23, 2010 | 15.26 | 15.24 | 15.24 | 15.24 | 4,323 | +0.05(+0.35%) |
Apr 22, 2010 | 15.17 | 15.18 | 15.17 | 15.18 | 1,789 | -0.50(-3.21%) |
Apr 19, 2010 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | -0.21(-1.31%) |
Apr 16, 2010 | 16.26 | 16.26 | 15.90 | 15.90 | 298 | -0.20(-1.25%) |
Apr 13, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.03(+0.17%) |
Apr 12, 2010 | 16.06 | 16.07 | 16.06 | 16.07 | 1,938 | +0.22(+1.40%) |
Apr 09, 2010 | 15.81 | 15.85 | 15.81 | 15.85 | 641 | +0.42(+2.74%) |
Apr 08, 2010 | 15.35 | 15.43 | 15.35 | 15.43 | 2,683 | -0.42(-2.62%) |
Apr 05, 2010 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.55(+3.60%) |
Mar 23, 2010 | 15.29 | 15.29 | 15.29 | 15.29 | 149 | +0.30(+2.01%) |
Mar 22, 2010 | 15.02 | 15.02 | 14.99 | 14.99 | 894 | -0.29(-1.89%) |
Mar 19, 2010 | 15.47 | 15.47 | 15.28 | 15.28 | 1,192 | +0.50(+3.36%) |
Mar 03, 2010 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.54(+3.77%) |
Mar 01, 2010 | 14.23 | 14.25 | 14.25 | 14.25 | 3,131 | -0.22(-1.53%) |
Feb 26, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 149 | +0.21(+1.51%) |
Feb 25, 2010 | 14.25 | 14.25 | 14.25 | 14.25 | 283 | -0.11(-0.79%) |
Feb 24, 2010 | 14.36 | 14.37 | 14.36 | 14.37 | 745 | -0.02(-0.14%) |
Feb 19, 2010 | 14.39 | 14.39 | 14.39 | 14.39 | 447 | -0.13(-0.92%) |
Feb 18, 2010 | 14.49 | 14.52 | 14.37 | 14.52 | 8,140 | +0.01(+0.05%) |
Feb 17, 2010 | 14.51 | 14.51 | 14.51 | 14.51 | 372 | +0.51(+3.64%) |
Feb 16, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 745 | +0.30(+2.15%) |
Feb 12, 2010 | 13.71 | 13.71 | 13.71 | 13.71 | 745 | -0.37(-2.62%) |
Feb 11, 2010 | 13.93 | 14.08 | 13.93 | 14.08 | 1,491 | +0.00(+0.00%) |
Feb 09, 2010 | 14.03 | 14.08 | 14.08 | 14.08 | 2,683 | -1.01(-6.71%) |