Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.38 | 16.65 | 16.38 | 16.55 | 246,469 | +0.11(+0.64%) |
Oct 28, 2010 | 16.55 | 16.56 | 16.34 | 16.45 | 159,644 | +0.04(+0.25%) |
Oct 27, 2010 | 16.32 | 16.58 | 16.12 | 16.41 | 148,869 | -0.03(-0.20%) |
Oct 25, 2010 | 16.55 | 16.61 | 16.34 | 16.44 | 133,222 | +0.00(+0.00%) |
Oct 22, 2010 | 16.39 | 16.51 | 16.27 | 16.44 | 86,184 | +0.10(+0.60%) |
Oct 21, 2010 | 16.32 | 16.49 | 16.01 | 16.34 | 109,162 | +0.10(+0.60%) |
Oct 20, 2010 | 16.08 | 16.38 | 15.92 | 16.24 | 82,405 | +0.28(+1.78%) |
Oct 19, 2010 | 16.01 | 16.36 | 15.80 | 15.96 | 189,306 | -0.28(-1.70%) |
Oct 18, 2010 | 16.29 | 16.36 | 16.14 | 16.23 | 113,730 | +0.01(+0.05%) |
Oct 15, 2010 | 16.60 | 16.62 | 16.12 | 16.23 | 218,521 | -0.11(-0.70%) |
Oct 14, 2010 | 16.15 | 16.43 | 16.12 | 16.34 | 176,024 | +0.22(+1.36%) |
Oct 13, 2010 | 15.90 | 16.20 | 15.84 | 16.12 | 219,924 | +0.28(+1.79%) |
Oct 12, 2010 | 16.06 | 16.15 | 15.80 | 15.84 | 167,218 | -0.24(-1.46%) |
Oct 11, 2010 | 16.11 | 16.40 | 15.94 | 16.07 | 84,522 | -0.08(-0.50%) |
Oct 08, 2010 | 16.15 | 16.28 | 15.52 | 16.15 | 137,230 | +0.50(+3.21%) |
Oct 07, 2010 | 16.06 | 16.06 | 15.55 | 15.65 | 1,185 | -0.21(-1.33%) |
Oct 06, 2010 | 15.65 | 15.90 | 15.62 | 15.86 | 115,321 | +0.15(+0.93%) |
Oct 05, 2010 | 15.40 | 15.76 | 15.12 | 15.72 | 181,621 | +0.56(+3.69%) |
Oct 04, 2010 | 15.59 | 15.76 | 14.96 | 15.16 | 117,835 | -0.58(-3.71%) |
Oct 01, 2010 | 15.74 | 15.75 | 15.32 | 15.74 | 122,557 | +0.39(+2.55%) |
Sep 30, 2010 | 15.35 | 16.11 | 15.16 | 15.35 | 2,594 | -0.29(-1.83%) |
Sep 29, 2010 | 15.16 | 15.69 | 15.13 | 15.63 | 248,118 | +0.35(+2.28%) |
Sep 28, 2010 | 15.35 | 15.39 | 14.86 | 15.29 | 558 | +0.02(+0.16%) |
Sep 27, 2010 | 15.33 | 15.46 | 15.09 | 15.26 | 111,532 | -0.08(-0.53%) |
Sep 24, 2010 | 15.36 | 15.55 | 15.23 | 15.34 | 368,379 | +0.28(+1.83%) |
Sep 23, 2010 | 15.53 | 15.76 | 15.05 | 15.07 | 1,530 | -0.68(-4.33%) |
Sep 22, 2010 | 16.12 | 16.27 | 15.47 | 15.75 | 130,208 | -0.42(-2.61%) |
Sep 21, 2010 | 16.55 | 16.56 | 16.13 | 16.17 | 188 | -0.33(-2.02%) |
Sep 20, 2010 | 15.88 | 16.73 | 15.81 | 16.50 | 246,796 | +0.66(+4.15%) |
Sep 17, 2010 | 15.85 | 15.96 | 15.39 | 15.85 | 174,756 | -0.02(-0.15%) |
Sep 15, 2010 | 15.68 | 16.10 | 15.56 | 15.87 | 134,500 | +0.15(+0.93%) |
Sep 14, 2010 | 15.78 | 15.83 | 15.59 | 15.72 | 361 | -0.09(-0.56%) |
Sep 13, 2010 | 15.48 | 16.02 | 15.39 | 15.81 | 145,961 | +0.50(+3.23%) |
Sep 10, 2010 | 15.39 | 15.78 | 15.22 | 15.32 | 178,103 | +0.02(+0.16%) |
Sep 09, 2010 | 15.82 | 15.82 | 15.13 | 15.29 | 87,006 | -0.15(-1.00%) |
Sep 08, 2010 | 15.48 | 15.63 | 15.29 | 15.45 | 166 | -0.02(-0.10%) |
Sep 07, 2010 | 15.82 | 15.82 | 15.42 | 15.46 | 1,231 | -0.40(-2.54%) |
Sep 03, 2010 | 15.59 | 15.96 | 15.57 | 15.87 | 154,381 | +0.42(+2.71%) |
Sep 02, 2010 | 15.01 | 15.50 | 14.92 | 15.45 | 1,046 | +0.45(+3.01%) |
Sep 01, 2010 | 14.64 | 15.08 | 14.49 | 15.00 | 284,573 | +0.68(+4.73%) |
Aug 31, 2010 | 14.31 | 14.54 | 14.13 | 14.32 | 1,333 | -0.06(-0.39%) |
Aug 30, 2010 | 14.78 | 14.95 | 14.29 | 14.38 | 188,685 | -0.52(-3.52%) |
Aug 27, 2010 | 14.90 | 14.96 | 14.31 | 14.90 | 207,134 | +0.31(+2.10%) |
Aug 26, 2010 | 14.59 | 15.12 | 14.38 | 14.59 | 3,724 | +0.05(+0.33%) |
Aug 25, 2010 | 14.37 | 14.59 | 14.06 | 14.54 | 1,270 | +0.05(+0.33%) |
Aug 24, 2010 | 14.51 | 14.84 | 14.11 | 14.50 | 3,151 | -0.31(-2.07%) |
Aug 23, 2010 | 14.82 | 15.13 | 14.57 | 14.80 | 192,791 | +0.08(+0.55%) |
Aug 20, 2010 | 15.06 | 15.06 | 14.60 | 14.72 | 209,040 | -0.45(-2.98%) |
Aug 19, 2010 | 15.71 | 16.01 | 14.95 | 15.17 | 1,118 | -0.60(-3.83%) |
Aug 18, 2010 | 15.27 | 15.93 | 14.88 | 15.78 | 11,689 | +0.54(+3.55%) |
Aug 17, 2010 | 15.09 | 15.47 | 14.92 | 15.24 | 2,103 | +0.38(+2.55%) |
Aug 16, 2010 | 14.50 | 15.06 | 14.50 | 14.86 | 191,266 | +0.19(+1.26%) |
Aug 13, 2010 | 14.67 | 14.88 | 14.50 | 14.67 | 245,196 | -0.13(-0.87%) |
Aug 12, 2010 | 14.79 | 15.25 | 14.52 | 14.80 | 281,555 | -0.19(-1.24%) |
Aug 11, 2010 | 15.60 | 15.79 | 14.92 | 14.99 | 258,417 | -0.96(-6.02%) |
Aug 10, 2010 | 16.17 | 16.21 | 15.36 | 15.95 | 1,534 | -0.40(-2.42%) |
Aug 09, 2010 | 17.08 | 17.33 | 16.19 | 16.34 | 291,165 | -0.50(-2.97%) |
Aug 06, 2010 | 16.84 | 16.94 | 15.17 | 16.84 | 453,549 | +1.14(+7.29%) |
Aug 05, 2010 | 15.71 | 16.16 | 15.58 | 15.70 | 317,320 | +0.35(+2.31%) |
Aug 04, 2010 | 15.08 | 15.36 | 14.75 | 15.34 | 230 | +0.33(+2.20%) |
Aug 03, 2010 | 15.13 | 15.32 | 14.79 | 15.01 | 184 | -0.23(-1.53%) |