Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.00 | 17.00 | 16.36 | 16.68 | 17,786 | -0.32(-1.88%) |
Oct 28, 2010 | 16.84 | 17.11 | 16.63 | 17.00 | 51,191 | +0.54(+3.26%) |
Oct 27, 2010 | 16.25 | 16.52 | 16.04 | 16.47 | 48,709 | +0.43(+2.68%) |
Oct 25, 2010 | 16.14 | 16.25 | 15.88 | 16.04 | 21,704 | +0.16(+1.01%) |
Oct 22, 2010 | 15.98 | 16.25 | 15.82 | 15.88 | 23,770 | -0.27(-1.66%) |
Oct 21, 2010 | 16.57 | 16.84 | 15.98 | 16.14 | 28,556 | -0.27(-1.63%) |
Oct 20, 2010 | 16.09 | 16.63 | 15.55 | 16.41 | 46,817 | +0.32(+2.00%) |
Oct 19, 2010 | 17.70 | 17.70 | 15.82 | 16.09 | 134,278 | -1.66(-9.37%) |
Oct 18, 2010 | 16.57 | 17.97 | 16.57 | 17.75 | 110,548 | +1.39(+8.52%) |
Oct 15, 2010 | 16.79 | 17.00 | 16.20 | 16.36 | 23,083 | -0.27(-1.61%) |
Oct 14, 2010 | 16.63 | 16.95 | 16.57 | 16.63 | 32,713 | +0.05(+0.32%) |
Oct 13, 2010 | 16.41 | 16.63 | 16.41 | 16.57 | 44,826 | +0.38(+2.32%) |
Oct 12, 2010 | 16.09 | 16.20 | 15.93 | 16.20 | 37,192 | +0.05(+0.33%) |
Oct 11, 2010 | 15.82 | 16.63 | 15.82 | 16.14 | 64,914 | +0.54(+3.44%) |
Oct 08, 2010 | 15.61 | 15.82 | 15.29 | 15.61 | 49,597 | -0.32(-2.02%) |
Oct 07, 2010 | 16.36 | 17.00 | 15.61 | 15.93 | 145,056 | -0.21(-1.33%) |
Oct 06, 2010 | 14.16 | 16.47 | 14.16 | 16.14 | 241,556 | +2.31(+16.67%) |
Oct 05, 2010 | 13.25 | 13.84 | 13.03 | 13.84 | 27,063 | +0.75(+5.76%) |
Oct 04, 2010 | 13.35 | 13.41 | 12.98 | 13.08 | 16,513 | -0.22(-1.63%) |
Oct 01, 2010 | 13.30 | 13.52 | 13.14 | 13.30 | 19,798 | +0.11(+0.81%) |
Sep 30, 2010 | 13.14 | 13.41 | 12.93 | 13.19 | 31,159 | +0.27(+2.07%) |
Sep 29, 2010 | 12.93 | 13.25 | 12.93 | 12.93 | 24,971 | -0.27(-2.03%) |
Sep 28, 2010 | 13.25 | 13.41 | 13.09 | 13.19 | 21,015 | +0.00(+0.00%) |
Sep 27, 2010 | 13.46 | 13.46 | 13.19 | 13.19 | 20,174 | -0.27(-1.99%) |
Sep 24, 2010 | 13.30 | 13.52 | 13.25 | 13.46 | 19,384 | +0.21(+1.62%) |
Sep 23, 2010 | 13.41 | 13.52 | 13.25 | 13.25 | 19,917 | -0.16(-1.20%) |
Sep 22, 2010 | 13.41 | 13.52 | 13.30 | 13.41 | 21,251 | -0.11(-0.79%) |
Sep 21, 2010 | 13.78 | 13.78 | 13.41 | 13.52 | 27,857 | -0.27(-1.95%) |
Sep 20, 2010 | 13.73 | 13.94 | 13.57 | 13.78 | 23,524 | +0.16(+1.18%) |
Sep 17, 2010 | 13.62 | 13.89 | 13.62 | 13.62 | 23,388 | -0.64(-4.51%) |
Sep 15, 2010 | 14.11 | 14.32 | 14.00 | 14.27 | 18,371 | +0.27(+1.92%) |
Sep 14, 2010 | 13.89 | 14.16 | 13.89 | 14.00 | 19,014 | -0.05(-0.38%) |
Sep 13, 2010 | 14.43 | 14.43 | 13.89 | 14.05 | 12,786 | -0.05(-0.38%) |
Sep 10, 2010 | 13.94 | 14.27 | 13.94 | 14.11 | 10,740 | +0.21(+1.54%) |
Sep 09, 2010 | 14.23 | 14.37 | 13.89 | 13.89 | 28,305 | -0.21(-1.52%) |
Sep 08, 2010 | 14.21 | 14.59 | 14.00 | 14.11 | 15,954 | -0.11(-0.75%) |
Sep 07, 2010 | 14.70 | 14.70 | 14.16 | 14.21 | 12,405 | -0.21(-1.49%) |
Sep 03, 2010 | 14.27 | 14.43 | 14.11 | 14.43 | 17,726 | +0.00(+0.00%) |
Sep 02, 2010 | 13.84 | 14.43 | 13.78 | 14.43 | 17,692 | +0.54(+3.86%) |
Sep 01, 2010 | 14.11 | 14.27 | 13.84 | 13.89 | 32,733 | -0.11(-0.77%) |
Aug 31, 2010 | 14.05 | 14.11 | 13.78 | 14.00 | 16,936 | +0.05(+0.39%) |
Aug 30, 2010 | 13.94 | 14.21 | 13.78 | 13.94 | 28,355 | -0.16(-1.14%) |
Aug 27, 2010 | 14.11 | 14.75 | 13.89 | 14.11 | 27,382 | -0.27(-1.87%) |
Aug 26, 2010 | 13.94 | 15.18 | 13.89 | 14.37 | 38,746 | +0.54(+3.88%) |
Aug 25, 2010 | 13.78 | 14.27 | 13.68 | 13.84 | 27,717 | -0.11(-0.77%) |
Aug 24, 2010 | 14.11 | 14.75 | 13.68 | 13.94 | 16,240 | -0.38(-2.62%) |
Aug 23, 2010 | 14.48 | 14.86 | 13.94 | 14.32 | 34,581 | +0.32(+2.30%) |
Aug 20, 2010 | 14.00 | 14.21 | 13.73 | 14.00 | 202,808 | -0.21(-1.51%) |
Aug 19, 2010 | 14.70 | 14.75 | 14.21 | 14.21 | 35,800 | -0.32(-2.21%) |
Aug 18, 2010 | 14.59 | 14.70 | 14.32 | 14.53 | 16,968 | +0.16(+1.12%) |
Aug 17, 2010 | 14.48 | 14.70 | 14.00 | 14.37 | 32,196 | -0.11(-0.74%) |
Aug 16, 2010 | 14.32 | 14.75 | 14.32 | 14.48 | 26,171 | +0.16(+1.12%) |
Aug 13, 2010 | 14.32 | 14.75 | 13.73 | 14.32 | 234,913 | +0.11(+0.75%) |
Aug 12, 2010 | 13.78 | 14.48 | 13.68 | 14.21 | 26,679 | -0.16(-1.12%) |
Aug 11, 2010 | 14.53 | 14.96 | 14.05 | 14.37 | 60,417 | +0.91(+6.77%) |
Aug 10, 2010 | 14.80 | 15.02 | 12.93 | 13.46 | 112,755 | -1.61(-10.68%) |
Aug 09, 2010 | 15.18 | 15.45 | 15.07 | 15.07 | 45,747 | -0.27(-1.75%) |
Aug 06, 2010 | 15.34 | 15.34 | 15.02 | 15.34 | 36,547 | +0.05(+0.35%) |
Aug 05, 2010 | 15.07 | 15.39 | 15.07 | 15.29 | 27,166 | -0.11(-0.70%) |
Aug 04, 2010 | 15.50 | 15.66 | 14.96 | 15.39 | 35,164 | +0.05(+0.35%) |
Aug 03, 2010 | 15.98 | 15.98 | 15.02 | 15.34 | 40,715 | -0.21(-1.38%) |