Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.73 | 28.26 | 26.48 | 28.26 | 50,256 | +1.78(+6.73%) |
Oct 28, 2010 | 25.62 | 26.85 | 25.50 | 26.48 | 51,566 | +0.98(+3.86%) |
Oct 27, 2010 | 25.68 | 25.99 | 24.82 | 25.50 | 42,139 | +1.55(+6.46%) |
Oct 25, 2010 | 22.98 | 24.27 | 22.67 | 23.95 | 56,082 | +1.28(+5.64%) |
Oct 22, 2010 | 20.89 | 22.67 | 20.58 | 22.67 | 63,835 | +1.78(+8.53%) |
Oct 21, 2010 | 19.97 | 21.38 | 19.75 | 20.89 | 47,037 | +0.86(+4.29%) |
Oct 20, 2010 | 19.91 | 20.09 | 19.60 | 20.03 | 18,100 | +0.25(+1.24%) |
Oct 19, 2010 | 20.03 | 20.03 | 19.23 | 19.79 | 30,068 | -0.31(-1.53%) |
Oct 18, 2010 | 19.54 | 20.34 | 19.11 | 20.09 | 36,487 | +0.43(+2.19%) |
Oct 15, 2010 | 18.56 | 19.72 | 18.49 | 19.66 | 39,768 | +0.98(+5.26%) |
Oct 14, 2010 | 16.77 | 18.68 | 16.65 | 18.68 | 61,330 | +1.97(+11.77%) |
Oct 13, 2010 | 16.71 | 16.84 | 16.53 | 16.71 | 7,981 | -0.06(-0.37%) |
Oct 12, 2010 | 16.53 | 16.77 | 16.28 | 16.77 | 11,287 | +0.31(+1.87%) |
Oct 11, 2010 | 16.53 | 16.53 | 16.04 | 16.47 | 20,288 | -0.25(-1.47%) |
Oct 08, 2010 | 16.71 | 16.71 | 16.04 | 16.71 | 36,078 | +0.18(+1.12%) |
Oct 07, 2010 | 16.65 | 16.71 | 16.22 | 16.53 | 9,152 | -0.12(-0.74%) |
Oct 06, 2010 | 16.71 | 16.77 | 16.41 | 16.65 | 8,251 | -0.06(-0.37%) |
Oct 05, 2010 | 16.28 | 16.71 | 15.98 | 16.71 | 6,952 | +0.43(+2.64%) |
Oct 04, 2010 | 16.28 | 16.28 | 15.91 | 16.28 | 6,718 | +0.00(+0.00%) |
Oct 01, 2010 | 16.28 | 16.28 | 15.85 | 16.28 | 6,108 | +0.18(+1.14%) |
Sep 30, 2010 | 16.10 | 16.28 | 15.98 | 16.10 | 15,853 | +0.06(+0.38%) |
Sep 29, 2010 | 16.10 | 16.26 | 15.73 | 16.04 | 15,972 | -0.06(-0.38%) |
Sep 28, 2010 | 16.59 | 16.59 | 16.04 | 16.10 | 12,767 | -0.18(-1.13%) |
Sep 27, 2010 | 16.59 | 16.71 | 16.28 | 16.28 | 9,372 | -0.12(-0.75%) |
Sep 24, 2010 | 16.41 | 16.59 | 16.28 | 16.41 | 7,977 | +0.18(+1.14%) |
Sep 23, 2010 | 16.34 | 16.53 | 16.22 | 16.22 | 6,753 | -0.43(-2.56%) |
Sep 22, 2010 | 16.41 | 16.71 | 16.10 | 16.65 | 6,275 | -0.06(-0.39%) |
Sep 21, 2010 | 16.53 | 16.71 | 16.28 | 16.71 | 6,247 | +0.43(+2.64%) |
Sep 20, 2010 | 16.22 | 16.53 | 16.22 | 16.28 | 6,822 | +0.12(+0.76%) |
Sep 17, 2010 | 16.16 | 16.84 | 16.16 | 16.16 | 13,913 | -0.49(-2.95%) |
Sep 15, 2010 | 16.84 | 16.84 | 16.47 | 16.65 | 3,382 | -0.18(-1.09%) |
Sep 14, 2010 | 16.84 | 16.90 | 16.22 | 16.84 | 9,558 | -0.06(-0.36%) |
Sep 13, 2010 | 16.34 | 16.90 | 16.04 | 16.90 | 7,078 | +0.31(+1.85%) |
Sep 10, 2010 | 16.59 | 16.77 | 16.28 | 16.59 | 3,129 | +0.12(+0.75%) |
Sep 09, 2010 | 16.59 | 16.59 | 16.16 | 16.47 | 3,314 | +0.37(+2.29%) |
Sep 08, 2010 | 16.22 | 16.53 | 15.98 | 16.10 | 2,748 | +0.00(+0.00%) |
Sep 07, 2010 | 16.34 | 16.34 | 15.98 | 16.10 | 1,379 | -0.18(-1.13%) |
Sep 03, 2010 | 16.34 | 16.34 | 16.10 | 16.28 | 5,077 | -0.06(-0.38%) |
Sep 02, 2010 | 16.41 | 16.84 | 16.34 | 16.34 | 5,247 | +0.12(+0.76%) |
Sep 01, 2010 | 15.36 | 16.41 | 15.36 | 16.22 | 7,883 | +0.86(+5.60%) |
Aug 31, 2010 | 15.48 | 15.61 | 15.12 | 15.36 | 5,489 | -0.25(-1.57%) |
Aug 30, 2010 | 15.67 | 15.79 | 15.36 | 15.61 | 6,529 | -0.31(-1.93%) |
Aug 27, 2010 | 15.91 | 16.10 | 14.81 | 15.91 | 4,912 | +0.00(+0.00%) |
Aug 26, 2010 | 15.67 | 16.10 | 15.55 | 15.91 | 6,946 | +0.43(+2.78%) |
Aug 25, 2010 | 14.75 | 16.10 | 14.75 | 15.48 | 4,932 | +0.68(+4.56%) |
Aug 24, 2010 | 15.67 | 16.10 | 14.62 | 14.81 | 19,198 | -0.55(-3.60%) |
Aug 23, 2010 | 15.55 | 15.67 | 15.36 | 15.36 | 7,341 | -0.12(-0.79%) |
Aug 20, 2010 | 15.98 | 16.22 | 15.48 | 15.48 | 5,813 | -0.68(-4.18%) |
Aug 19, 2010 | 16.34 | 16.59 | 16.10 | 16.16 | 3,356 | -0.31(-1.87%) |
Aug 18, 2010 | 16.77 | 16.77 | 16.22 | 16.47 | 11,271 | -0.55(-3.25%) |
Aug 17, 2010 | 17.76 | 17.76 | 16.47 | 17.02 | 12,755 | -0.61(-3.48%) |
Aug 16, 2010 | 16.28 | 17.70 | 15.61 | 17.63 | 36,118 | +1.35(+8.30%) |
Aug 13, 2010 | 16.28 | 16.77 | 15.91 | 16.28 | 11,889 | -0.25(-1.49%) |
Aug 12, 2010 | 15.98 | 17.08 | 15.85 | 16.53 | 23,573 | +0.74(+4.67%) |
Aug 11, 2010 | 15.79 | 16.34 | 15.67 | 15.79 | 13,220 | -0.61(-3.75%) |
Aug 10, 2010 | 15.55 | 16.77 | 15.55 | 16.41 | 21,232 | +0.61(+3.89%) |
Aug 09, 2010 | 15.42 | 16.41 | 15.42 | 15.79 | 15,187 | +0.12(+0.78%) |
Aug 06, 2010 | 15.67 | 16.10 | 15.30 | 15.67 | 11,153 | -0.06(-0.39%) |
Aug 05, 2010 | 16.28 | 16.59 | 15.73 | 15.73 | 12,744 | -0.55(-3.40%) |
Aug 04, 2010 | 16.28 | 16.47 | 16.16 | 16.28 | 20,851 | +0.18(+1.14%) |
Aug 03, 2010 | 15.85 | 16.41 | 15.85 | 16.10 | 27,498 | +0.43(+2.75%) |