Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.23 | 14.31 | 14.05 | 14.22 | 49,750 | -0.05(-0.35%) |
Oct 28, 2010 | 14.44 | 14.44 | 14.21 | 14.27 | 62,305 | -0.02(-0.14%) |
Oct 27, 2010 | 14.23 | 14.32 | 14.05 | 14.29 | 77,391 | -0.23(-1.58%) |
Oct 25, 2010 | 14.40 | 14.69 | 14.33 | 14.52 | 95,490 | +0.25(+1.75%) |
Oct 22, 2010 | 14.36 | 14.44 | 14.18 | 14.27 | 68,298 | -0.02(-0.14%) |
Oct 21, 2010 | 14.42 | 14.67 | 14.14 | 14.29 | 109,613 | +0.00(+0.00%) |
Oct 20, 2010 | 14.31 | 14.34 | 14.25 | 14.29 | 69,564 | -0.02(-0.14%) |
Oct 19, 2010 | 14.18 | 14.35 | 14.18 | 14.31 | 158,449 | +0.00(+0.00%) |
Oct 18, 2010 | 14.09 | 14.32 | 14.08 | 14.31 | 103,891 | +0.29(+2.07%) |
Oct 15, 2010 | 14.35 | 14.54 | 14.02 | 14.02 | 126,893 | -0.15(-1.06%) |
Oct 14, 2010 | 14.16 | 14.31 | 14.10 | 14.17 | 122,452 | +0.04(+0.28%) |
Oct 13, 2010 | 14.21 | 14.34 | 14.11 | 14.13 | 147,441 | -0.06(-0.42%) |
Oct 12, 2010 | 14.28 | 14.34 | 14.16 | 14.19 | 60,985 | -0.17(-1.18%) |
Oct 11, 2010 | 14.32 | 14.59 | 14.25 | 14.36 | 291,921 | +0.14(+0.98%) |
Oct 08, 2010 | 14.29 | 14.54 | 14.15 | 14.22 | 215,201 | -0.11(-0.77%) |
Oct 07, 2010 | 14.93 | 14.93 | 14.30 | 14.33 | 139,491 | -0.48(-3.24%) |
Oct 06, 2010 | 14.97 | 14.99 | 14.74 | 14.81 | 116,615 | -0.17(-1.13%) |
Oct 05, 2010 | 14.71 | 15.02 | 14.42 | 14.98 | 121,033 | +0.35(+2.39%) |
Oct 04, 2010 | 15.16 | 15.27 | 14.57 | 14.63 | 89,542 | -0.61(-4.00%) |
Oct 01, 2010 | 15.35 | 15.35 | 15.14 | 15.24 | 563,161 | +0.00(+0.00%) |
Sep 30, 2010 | 15.23 | 15.29 | 14.86 | 15.24 | 165,884 | +0.14(+0.93%) |
Sep 29, 2010 | 15.10 | 15.25 | 14.99 | 15.10 | 216,455 | -0.08(-0.53%) |
Sep 28, 2010 | 14.92 | 15.29 | 14.49 | 15.18 | 98,139 | +0.31(+2.08%) |
Sep 27, 2010 | 15.24 | 15.24 | 14.80 | 14.87 | 138,941 | -0.37(-2.43%) |
Sep 24, 2010 | 14.81 | 15.24 | 14.70 | 15.24 | 73,039 | +0.59(+4.03%) |
Sep 23, 2010 | 14.38 | 14.82 | 14.33 | 14.65 | 109,423 | +0.16(+1.10%) |
Sep 22, 2010 | 14.66 | 14.97 | 14.34 | 14.49 | 67,726 | -0.26(-1.76%) |
Sep 21, 2010 | 14.78 | 14.95 | 14.66 | 14.75 | 70,020 | -0.06(-0.41%) |
Sep 20, 2010 | 14.32 | 14.87 | 14.18 | 14.81 | 137,791 | +0.51(+3.57%) |
Sep 17, 2010 | 14.05 | 14.32 | 13.93 | 14.30 | 260,670 | +0.34(+2.44%) |
Sep 15, 2010 | 13.89 | 14.09 | 13.82 | 13.96 | 197,214 | +0.01(+0.07%) |
Sep 14, 2010 | 13.96 | 14.19 | 13.78 | 13.95 | 139,505 | -0.08(-0.57%) |
Sep 13, 2010 | 13.82 | 14.12 | 13.64 | 14.03 | 124,542 | +0.29(+2.11%) |
Sep 10, 2010 | 13.78 | 14.02 | 13.61 | 13.74 | 156,928 | +0.04(+0.29%) |
Sep 09, 2010 | 14.09 | 14.09 | 13.62 | 13.70 | 204,446 | -0.28(-2.00%) |
Sep 08, 2010 | 14.24 | 14.33 | 13.71 | 13.98 | 658,098 | -1.25(-8.21%) |
Sep 07, 2010 | 15.51 | 15.51 | 15.21 | 15.23 | 108,590 | -0.37(-2.37%) |
Sep 03, 2010 | 15.58 | 15.71 | 15.45 | 15.60 | 151,738 | +0.12(+0.78%) |
Sep 02, 2010 | 15.49 | 15.64 | 15.26 | 15.48 | 112,441 | +0.08(+0.52%) |
Sep 01, 2010 | 15.49 | 15.62 | 15.28 | 15.40 | 113,821 | +0.18(+1.18%) |
Aug 31, 2010 | 15.12 | 15.51 | 15.12 | 15.22 | 184,759 | +0.08(+0.53%) |
Aug 30, 2010 | 15.44 | 15.58 | 15.13 | 15.14 | 56,538 | -0.36(-2.32%) |
Aug 27, 2010 | 15.34 | 15.52 | 15.10 | 15.50 | 120,886 | +0.34(+2.24%) |
Aug 26, 2010 | 15.50 | 15.50 | 15.10 | 15.16 | 71,921 | -0.27(-1.75%) |
Aug 25, 2010 | 15.42 | 15.66 | 15.31 | 15.43 | 92,318 | -0.09(-0.58%) |
Aug 24, 2010 | 15.90 | 16.03 | 15.50 | 15.52 | 83,434 | -0.51(-3.18%) |
Aug 23, 2010 | 16.35 | 16.45 | 15.98 | 16.03 | 53,170 | -0.21(-1.29%) |
Aug 20, 2010 | 15.88 | 16.28 | 15.88 | 16.24 | 96,722 | +0.27(+1.69%) |
Aug 19, 2010 | 16.20 | 16.39 | 15.77 | 15.97 | 129,902 | -0.32(-1.96%) |
Aug 18, 2010 | 16.00 | 16.32 | 15.74 | 16.29 | 125,973 | +0.25(+1.56%) |
Aug 17, 2010 | 16.15 | 16.28 | 16.00 | 16.04 | 107,123 | +0.00(+0.00%) |
Aug 16, 2010 | 15.70 | 16.05 | 15.70 | 16.04 | 136,632 | +0.23(+1.45%) |
Aug 13, 2010 | 15.83 | 16.09 | 15.73 | 15.81 | 167,458 | -0.11(-0.69%) |
Aug 12, 2010 | 15.76 | 16.12 | 15.45 | 15.92 | 104,951 | +0.09(+0.57%) |
Aug 11, 2010 | 15.93 | 16.04 | 15.60 | 15.83 | 281,597 | -0.31(-1.92%) |
Aug 10, 2010 | 16.27 | 16.42 | 16.00 | 16.14 | 177,706 | -0.33(-2.00%) |
Aug 09, 2010 | 16.01 | 16.55 | 15.86 | 16.47 | 145,538 | +0.47(+2.94%) |
Aug 06, 2010 | 15.66 | 16.17 | 15.36 | 16.00 | 167,845 | +0.25(+1.59%) |
Aug 05, 2010 | 15.82 | 16.02 | 15.72 | 15.75 | 79,835 | -0.19(-1.19%) |
Aug 04, 2010 | 15.81 | 16.08 | 15.75 | 15.94 | 74,675 | +0.19(+1.21%) |
Aug 03, 2010 | 15.76 | 16.26 | 15.72 | 15.75 | 203,121 | -0.06(-0.38%) |