Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.50 | 15.50 | 15.33 | 15.43 | 16,682 | -0.11(-0.69%) |
Oct 28, 2010 | 15.49 | 15.53 | 15.45 | 15.53 | 24,807 | +0.15(+1.00%) |
Oct 27, 2010 | 15.45 | 15.45 | 15.30 | 15.38 | 10,077 | -0.25(-1.63%) |
Oct 25, 2010 | 15.75 | 15.76 | 15.56 | 15.63 | 4,940 | +0.02(+0.15%) |
Oct 22, 2010 | 15.74 | 15.74 | 15.61 | 15.61 | 1,070 | -0.03(-0.20%) |
Oct 21, 2010 | 15.82 | 15.88 | 15.58 | 15.64 | 10,466 | -0.11(-0.69%) |
Oct 20, 2010 | 15.59 | 15.75 | 15.59 | 15.75 | 1,548 | +0.26(+1.70%) |
Oct 19, 2010 | 15.53 | 15.62 | 15.49 | 15.49 | 4,473 | -0.03(-0.22%) |
Oct 15, 2010 | 15.56 | 15.52 | 15.52 | 15.52 | 10,581 | -0.13(-0.81%) |
Oct 14, 2010 | 15.73 | 15.76 | 15.65 | 15.65 | 2,836 | +0.01(+0.03%) |
Oct 13, 2010 | 15.66 | 15.72 | 15.64 | 15.64 | 108,003 | +0.19(+1.22%) |
Oct 12, 2010 | 15.35 | 15.45 | 15.31 | 15.45 | 2,114 | -0.00(-0.02%) |
Oct 11, 2010 | 15.52 | 15.53 | 15.43 | 15.46 | 181,053 | -0.03(-0.20%) |
Oct 08, 2010 | 15.51 | 15.51 | 15.41 | 15.49 | 1,970 | -0.01(-0.04%) |
Oct 07, 2010 | 15.71 | 15.71 | 15.41 | 15.49 | 117,298 | -0.08(-0.52%) |
Oct 06, 2010 | 15.53 | 15.57 | 15.47 | 15.57 | 46,129 | +0.11(+0.69%) |
Oct 05, 2010 | 15.16 | 15.51 | 15.16 | 15.47 | 6,733 | +0.60(+4.06%) |
Oct 04, 2010 | 15.04 | 15.04 | 14.83 | 14.86 | 12,576 | -0.21(-1.42%) |
Oct 01, 2010 | 15.00 | 15.10 | 14.99 | 15.08 | 2,226 | +0.17(+1.13%) |
Sep 30, 2010 | 15.18 | 15.18 | 14.88 | 14.91 | 11,263 | -0.14(-0.91%) |
Sep 29, 2010 | 15.10 | 15.10 | 15.05 | 15.05 | 2,162 | -0.13(-0.87%) |
Sep 28, 2010 | 15.03 | 15.18 | 15.03 | 15.18 | 3,293 | +0.02(+0.13%) |
Sep 27, 2010 | 15.16 | 15.24 | 15.15 | 15.16 | 4,442 | -0.14(-0.91%) |
Sep 24, 2010 | 15.18 | 15.30 | 15.18 | 15.30 | 7,116 | +0.57(+3.86%) |
Sep 23, 2010 | 14.76 | 14.90 | 14.73 | 14.73 | 25,455 | -0.31(-2.05%) |
Sep 22, 2010 | 15.10 | 15.14 | 14.99 | 15.04 | 18,898 | -0.11(-0.75%) |
Sep 21, 2010 | 15.19 | 15.21 | 14.98 | 15.15 | 84,531 | +0.07(+0.44%) |
Sep 20, 2010 | 14.88 | 15.08 | 14.85 | 15.08 | 81,500 | +0.19(+1.31%) |
Sep 17, 2010 | 15.02 | 15.02 | 14.82 | 14.89 | 7,834 | -0.26(-1.73%) |
Sep 15, 2010 | 15.12 | 15.16 | 15.10 | 15.15 | 3,278 | -0.04(-0.27%) |
Sep 14, 2010 | 15.08 | 15.24 | 14.95 | 15.19 | 30,762 | +0.15(+0.98%) |
Sep 13, 2010 | 14.94 | 15.06 | 14.94 | 15.04 | 93,780 | +0.42(+2.85%) |
Sep 10, 2010 | 14.61 | 14.66 | 14.61 | 14.63 | 24,782 | +0.05(+0.36%) |
Sep 09, 2010 | 14.69 | 14.69 | 14.51 | 14.57 | 13,148 | +0.23(+1.59%) |
Sep 08, 2010 | 14.27 | 14.51 | 14.27 | 14.35 | 30,537 | +0.01(+0.05%) |
Sep 07, 2010 | 14.47 | 14.47 | 14.29 | 14.34 | 46,211 | -0.36(-2.42%) |
Sep 03, 2010 | 14.68 | 14.76 | 14.64 | 14.70 | 230,287 | +0.16(+1.11%) |
Sep 02, 2010 | 14.45 | 14.53 | 14.41 | 14.53 | 179,842 | +0.14(+0.96%) |
Sep 01, 2010 | 14.13 | 14.41 | 14.13 | 14.40 | 34,129 | +0.63(+4.60%) |
Aug 31, 2010 | 13.60 | 13.87 | 13.51 | 13.76 | 451,122 | +0.11(+0.79%) |
Aug 30, 2010 | 13.76 | 13.76 | 13.65 | 13.65 | 2,618 | -0.28(-1.97%) |
Aug 27, 2010 | 13.73 | 13.94 | 13.73 | 13.93 | 3,549 | +0.23(+1.72%) |
Aug 26, 2010 | 13.80 | 13.88 | 13.70 | 13.70 | 227,314 | +0.13(+0.92%) |
Aug 25, 2010 | 13.55 | 13.57 | 13.52 | 13.57 | 2,283 | -0.19(-1.37%) |
Aug 24, 2010 | 13.73 | 13.76 | 13.63 | 13.76 | 164,509 | -0.23(-1.66%) |
Aug 23, 2010 | 14.06 | 14.20 | 13.99 | 13.99 | 2,202 | -0.01(-0.10%) |
Aug 20, 2010 | 13.98 | 14.01 | 13.88 | 14.00 | 17,281 | -0.22(-1.56%) |
Aug 19, 2010 | 14.57 | 14.57 | 14.11 | 14.23 | 15,066 | -0.40(-2.71%) |
Aug 18, 2010 | 14.57 | 14.62 | 14.49 | 14.62 | 10,105 | +0.03(+0.19%) |
Aug 17, 2010 | 14.56 | 14.65 | 14.56 | 14.59 | 12,494 | +0.33(+2.34%) |
Aug 16, 2010 | 14.23 | 14.36 | 14.23 | 14.26 | 25,649 | -0.04(-0.28%) |
Aug 13, 2010 | 14.35 | 14.44 | 14.29 | 14.30 | 2,134 | -0.08(-0.56%) |
Aug 12, 2010 | 14.28 | 14.41 | 14.28 | 14.38 | 7,719 | -0.11(-0.79%) |
Aug 11, 2010 | 14.81 | 14.81 | 14.49 | 14.49 | 24,142 | -0.89(-5.80%) |
Aug 10, 2010 | 15.25 | 15.43 | 15.10 | 15.39 | 15,102 | -0.11(-0.70%) |
Aug 09, 2010 | 15.54 | 15.57 | 15.50 | 15.50 | 21,041 | +0.04(+0.23%) |
Aug 06, 2010 | 15.40 | 15.55 | 15.37 | 15.46 | 28,397 | -0.09(-0.60%) |
Aug 05, 2010 | 15.47 | 15.55 | 15.41 | 15.55 | 22,835 | +0.01(+0.09%) |
Aug 04, 2010 | 15.55 | 15.57 | 15.43 | 15.54 | 33,817 | -0.09(-0.60%) |
Aug 03, 2010 | 15.57 | 15.73 | 15.56 | 15.63 | 191,979 | +0.01(+0.04%) |