Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.49 | 15.49 | 15.33 | 15.42 | 16,690 | -0.11(-0.69%) |
Oct 28, 2010 | 15.48 | 15.53 | 15.44 | 15.53 | 24,819 | +0.15(+1.00%) |
Oct 27, 2010 | 15.45 | 15.45 | 15.29 | 15.37 | 10,082 | -0.25(-1.63%) |
Oct 25, 2010 | 15.74 | 15.75 | 15.55 | 15.63 | 4,942 | +0.02(+0.16%) |
Oct 22, 2010 | 15.73 | 15.73 | 15.60 | 15.60 | 1,070 | -0.03(-0.20%) |
Oct 21, 2010 | 15.81 | 15.87 | 15.57 | 15.63 | 10,471 | -0.11(-0.69%) |
Oct 20, 2010 | 15.58 | 15.74 | 15.58 | 15.74 | 1,549 | +0.26(+1.70%) |
Oct 19, 2010 | 15.52 | 15.61 | 15.48 | 15.48 | 4,476 | -0.03(-0.22%) |
Oct 15, 2010 | 15.55 | 15.51 | 15.51 | 15.51 | 10,586 | -0.13(-0.81%) |
Oct 14, 2010 | 15.72 | 15.75 | 15.64 | 15.64 | 2,837 | +0.01(+0.03%) |
Oct 13, 2010 | 15.65 | 15.71 | 15.63 | 15.63 | 108,054 | +0.19(+1.22%) |
Oct 12, 2010 | 15.35 | 15.45 | 15.30 | 15.45 | 2,115 | -0.00(-0.02%) |
Oct 11, 2010 | 15.52 | 15.53 | 15.43 | 15.45 | 181,139 | -0.03(-0.19%) |
Oct 08, 2010 | 15.51 | 15.51 | 15.40 | 15.48 | 1,971 | -0.01(-0.04%) |
Oct 07, 2010 | 15.71 | 15.71 | 15.41 | 15.49 | 117,354 | -0.08(-0.52%) |
Oct 06, 2010 | 15.52 | 15.57 | 15.46 | 15.57 | 46,151 | +0.11(+0.69%) |
Oct 05, 2010 | 15.15 | 15.50 | 15.15 | 15.46 | 6,736 | +0.60(+4.06%) |
Oct 04, 2010 | 15.04 | 15.04 | 14.82 | 14.86 | 12,582 | -0.21(-1.42%) |
Oct 01, 2010 | 14.99 | 15.09 | 14.99 | 15.07 | 2,227 | +0.17(+1.13%) |
Sep 30, 2010 | 15.18 | 15.18 | 14.87 | 14.90 | 11,269 | -0.14(-0.91%) |
Sep 29, 2010 | 15.10 | 15.10 | 15.04 | 15.04 | 2,163 | -0.13(-0.87%) |
Sep 28, 2010 | 15.02 | 15.17 | 15.02 | 15.17 | 3,295 | +0.02(+0.13%) |
Sep 27, 2010 | 15.15 | 15.23 | 15.14 | 15.15 | 4,444 | -0.14(-0.91%) |
Sep 24, 2010 | 15.18 | 15.29 | 15.18 | 15.29 | 7,119 | +0.57(+3.86%) |
Sep 23, 2010 | 14.75 | 14.89 | 14.72 | 14.72 | 25,467 | -0.31(-2.05%) |
Sep 22, 2010 | 15.10 | 15.13 | 14.98 | 15.03 | 18,907 | -0.11(-0.75%) |
Sep 21, 2010 | 15.18 | 15.20 | 14.97 | 15.14 | 84,571 | +0.07(+0.45%) |
Sep 20, 2010 | 14.87 | 15.08 | 14.84 | 15.08 | 81,538 | +0.19(+1.31%) |
Sep 17, 2010 | 15.02 | 15.02 | 14.81 | 14.88 | 7,838 | -0.26(-1.73%) |
Sep 15, 2010 | 15.12 | 15.16 | 15.10 | 15.14 | 3,280 | -0.04(-0.26%) |
Sep 14, 2010 | 15.07 | 15.23 | 14.94 | 15.18 | 30,777 | +0.15(+0.98%) |
Sep 13, 2010 | 14.94 | 15.05 | 14.94 | 15.04 | 93,824 | +0.42(+2.85%) |
Sep 10, 2010 | 14.61 | 14.65 | 14.61 | 14.62 | 24,794 | +0.05(+0.36%) |
Sep 09, 2010 | 14.68 | 14.68 | 14.51 | 14.57 | 13,155 | +0.23(+1.59%) |
Sep 08, 2010 | 14.26 | 14.50 | 14.26 | 14.34 | 30,552 | +0.01(+0.05%) |
Sep 07, 2010 | 14.47 | 14.47 | 14.28 | 14.33 | 46,233 | -0.36(-2.42%) |
Sep 03, 2010 | 14.67 | 14.76 | 14.63 | 14.69 | 230,396 | +0.16(+1.11%) |
Sep 02, 2010 | 14.44 | 14.53 | 14.41 | 14.53 | 179,927 | +0.14(+0.97%) |
Sep 01, 2010 | 14.12 | 14.41 | 14.12 | 14.39 | 34,145 | +0.63(+4.60%) |
Aug 31, 2010 | 13.59 | 13.86 | 13.51 | 13.76 | 451,337 | +0.11(+0.79%) |
Aug 30, 2010 | 13.76 | 13.76 | 13.65 | 13.65 | 2,619 | -0.27(-1.97%) |
Aug 27, 2010 | 13.73 | 13.94 | 13.73 | 13.92 | 3,551 | +0.23(+1.71%) |
Aug 26, 2010 | 13.80 | 13.88 | 13.69 | 13.69 | 227,422 | +0.12(+0.92%) |
Aug 25, 2010 | 13.55 | 13.56 | 13.51 | 13.56 | 2,284 | -0.19(-1.37%) |
Aug 24, 2010 | 13.72 | 13.75 | 13.62 | 13.75 | 164,588 | -0.23(-1.66%) |
Aug 23, 2010 | 14.06 | 14.19 | 13.98 | 13.98 | 2,203 | -0.01(-0.10%) |
Aug 20, 2010 | 13.97 | 14.00 | 13.87 | 14.00 | 17,289 | -0.22(-1.56%) |
Aug 19, 2010 | 14.56 | 14.56 | 14.10 | 14.22 | 15,074 | -0.40(-2.71%) |
Aug 18, 2010 | 14.57 | 14.61 | 14.49 | 14.61 | 10,110 | +0.03(+0.19%) |
Aug 17, 2010 | 14.55 | 14.64 | 14.55 | 14.59 | 12,500 | +0.33(+2.34%) |
Aug 16, 2010 | 14.22 | 14.36 | 14.22 | 14.25 | 25,661 | -0.04(-0.28%) |
Aug 13, 2010 | 14.34 | 14.44 | 14.28 | 14.29 | 2,135 | -0.08(-0.56%) |
Aug 12, 2010 | 14.27 | 14.41 | 14.27 | 14.37 | 7,723 | -0.11(-0.79%) |
Aug 11, 2010 | 14.80 | 14.80 | 14.49 | 14.49 | 24,154 | -0.89(-5.80%) |
Aug 10, 2010 | 15.24 | 15.43 | 15.09 | 15.38 | 15,109 | -0.11(-0.71%) |
Aug 09, 2010 | 15.53 | 15.57 | 15.49 | 15.49 | 21,051 | +0.04(+0.23%) |
Aug 06, 2010 | 15.39 | 15.55 | 15.37 | 15.45 | 28,411 | -0.09(-0.60%) |
Aug 05, 2010 | 15.46 | 15.55 | 15.40 | 15.55 | 22,846 | +0.01(+0.09%) |
Aug 04, 2010 | 15.55 | 15.57 | 15.42 | 15.53 | 33,834 | -0.09(-0.60%) |
Aug 03, 2010 | 15.56 | 15.72 | 15.55 | 15.63 | 192,070 | +0.01(+0.04%) |