Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.31 | 16.36 | 16.18 | 16.18 | 107,002 | -0.10(-0.61%) |
Oct 28, 2010 | 16.32 | 16.35 | 16.22 | 16.28 | 86,130 | -0.01(-0.06%) |
Oct 27, 2010 | 16.21 | 16.29 | 16.21 | 16.29 | 82,550 | +0.04(+0.25%) |
Oct 25, 2010 | 16.33 | 16.33 | 16.17 | 16.25 | 73,665 | -0.02(-0.12%) |
Oct 22, 2010 | 16.31 | 16.31 | 16.19 | 16.27 | 99,714 | +0.08(+0.49%) |
Oct 21, 2010 | 16.25 | 16.27 | 16.15 | 16.19 | 116,053 | +0.07(+0.41%) |
Oct 20, 2010 | 16.06 | 16.21 | 16.00 | 16.12 | 113,694 | +0.04(+0.28%) |
Oct 19, 2010 | 16.10 | 16.13 | 15.99 | 16.08 | 116,567 | -0.05(-0.31%) |
Oct 18, 2010 | 16.18 | 16.24 | 16.08 | 16.13 | 92,659 | +0.01(+0.06%) |
Oct 15, 2010 | 16.25 | 16.35 | 16.05 | 16.12 | 95,374 | -0.16(-0.98%) |
Oct 14, 2010 | 16.33 | 16.33 | 16.20 | 16.28 | 95,029 | -0.01(-0.06%) |
Oct 13, 2010 | 16.33 | 16.49 | 16.25 | 16.29 | 126,427 | -0.14(-0.85%) |
Oct 12, 2010 | 16.23 | 16.44 | 16.21 | 16.43 | 92,470 | +0.16(+0.98%) |
Oct 11, 2010 | 16.37 | 16.44 | 16.25 | 16.27 | 74,377 | -0.05(-0.30%) |
Oct 08, 2010 | 16.32 | 16.35 | 16.20 | 16.32 | 104,574 | +0.11(+0.68%) |
Oct 07, 2010 | 16.05 | 16.25 | 16.05 | 16.21 | 95,920 | +0.21(+1.31%) |
Oct 06, 2010 | 16.28 | 16.28 | 15.99 | 16.00 | 117,862 | -0.28(-1.72%) |
Oct 05, 2010 | 16.26 | 16.29 | 16.15 | 16.28 | 137,431 | +0.06(+0.37%) |
Oct 04, 2010 | 16.19 | 16.32 | 16.12 | 16.22 | 130,663 | +0.07(+0.43%) |
Oct 01, 2010 | 16.15 | 16.24 | 16.09 | 16.15 | 105,487 | +0.10(+0.62%) |
Sep 30, 2010 | 16.03 | 16.15 | 15.94 | 16.05 | 125,883 | +0.03(+0.19%) |
Sep 29, 2010 | 15.83 | 16.04 | 15.83 | 16.02 | 90,341 | +0.16(+1.01%) |
Sep 28, 2010 | 15.79 | 16.00 | 15.79 | 15.86 | 103,036 | +0.06(+0.38%) |
Sep 27, 2010 | 16.00 | 16.05 | 15.73 | 15.80 | 128,052 | -0.17(-1.06%) |
Sep 24, 2010 | 15.88 | 16.00 | 15.88 | 15.97 | 109,770 | +0.10(+0.63%) |
Sep 23, 2010 | 15.69 | 15.94 | 15.69 | 15.87 | 141,339 | +0.12(+0.76%) |
Sep 22, 2010 | 15.79 | 15.79 | 15.66 | 15.75 | 102,697 | -0.02(-0.13%) |
Sep 21, 2010 | 15.69 | 15.77 | 15.69 | 15.77 | 127,961 | +0.07(+0.45%) |
Sep 20, 2010 | 15.80 | 15.81 | 15.65 | 15.70 | 105,143 | -0.05(-0.32%) |
Sep 17, 2010 | 15.75 | 15.78 | 15.65 | 15.75 | 86,380 | +0.10(+0.64%) |
Sep 15, 2010 | 15.73 | 15.74 | 15.53 | 15.65 | 145,490 | -0.07(-0.45%) |
Sep 14, 2010 | 15.58 | 15.72 | 15.53 | 15.72 | 142,967 | +0.18(+1.16%) |
Sep 13, 2010 | 15.54 | 15.63 | 15.52 | 15.54 | 86,276 | -0.06(-0.38%) |
Sep 10, 2010 | 15.56 | 15.64 | 15.55 | 15.60 | 119,077 | +0.04(+0.26%) |
Sep 09, 2010 | 15.56 | 15.59 | 15.43 | 15.56 | 121,053 | -0.03(-0.19%) |
Sep 08, 2010 | 15.47 | 15.59 | 15.33 | 15.59 | 81,696 | +0.08(+0.52%) |
Sep 07, 2010 | 15.40 | 15.51 | 15.35 | 15.51 | 71,574 | +0.14(+0.91%) |
Sep 03, 2010 | 15.50 | 15.53 | 15.37 | 15.37 | 121,403 | -0.06(-0.39%) |
Sep 02, 2010 | 15.37 | 15.50 | 15.37 | 15.43 | 132,387 | +0.03(+0.19%) |
Sep 01, 2010 | 15.37 | 15.44 | 15.28 | 15.40 | 106,471 | +0.16(+1.05%) |
Aug 31, 2010 | 15.24 | 15.40 | 15.22 | 15.24 | 100 | -0.13(-0.85%) |
Aug 30, 2010 | 15.28 | 15.42 | 15.26 | 15.37 | 74,293 | -0.03(-0.19%) |
Aug 27, 2010 | 15.40 | 15.42 | 15.31 | 15.40 | 90,686 | +0.15(+0.98%) |
Aug 26, 2010 | 15.38 | 15.38 | 15.22 | 15.25 | 138,001 | -0.12(-0.78%) |
Aug 25, 2010 | 15.53 | 15.60 | 15.26 | 15.37 | 264,913 | -0.19(-1.22%) |
Aug 24, 2010 | 15.60 | 15.60 | 15.51 | 15.56 | 102,555 | -0.03(-0.19%) |
Aug 23, 2010 | 15.53 | 15.59 | 15.53 | 15.59 | 115,656 | +0.06(+0.39%) |
Aug 20, 2010 | 15.41 | 15.53 | 15.36 | 15.53 | 127,078 | +0.16(+1.04%) |
Aug 19, 2010 | 15.36 | 15.37 | 15.27 | 15.37 | 104,285 | +0.01(+0.07%) |
Aug 18, 2010 | 15.35 | 15.39 | 15.29 | 15.36 | 134,039 | +0.06(+0.39%) |
Aug 17, 2010 | 15.35 | 15.44 | 15.19 | 15.30 | 197,172 | -0.04(-0.26%) |
Aug 16, 2010 | 15.28 | 15.40 | 15.28 | 15.34 | 116,022 | +0.05(+0.33%) |
Aug 13, 2010 | 15.29 | 15.36 | 15.28 | 15.29 | 105,157 | -0.06(-0.39%) |
Aug 12, 2010 | 15.26 | 15.42 | 15.26 | 15.35 | 100,126 | -0.06(-0.39%) |
Aug 11, 2010 | 15.55 | 15.71 | 15.40 | 15.41 | 114,108 | -0.23(-1.47%) |
Aug 10, 2010 | 15.66 | 15.69 | 15.57 | 15.64 | 74,323 | -0.06(-0.38%) |
Aug 09, 2010 | 15.62 | 15.70 | 15.58 | 15.70 | 85,297 | +0.11(+0.71%) |
Aug 06, 2010 | 15.59 | 15.62 | 15.43 | 15.59 | 80,843 | +0.06(+0.39%) |
Aug 05, 2010 | 15.50 | 15.55 | 15.46 | 15.53 | 82,356 | -0.02(-0.13%) |
Aug 04, 2010 | 15.38 | 15.55 | 15.38 | 15.55 | 110,761 | +0.16(+1.04%) |
Aug 03, 2010 | 15.46 | 15.47 | 15.36 | 15.39 | 110,291 | -0.01(-0.06%) |