Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.91 | 15.91 | 14.91 | 15.88 | 71,927 | +0.92(+6.18%) |
Oct 28, 2010 | 15.17 | 15.21 | 14.93 | 14.95 | 21,867 | +0.00(+0.00%) |
Oct 27, 2010 | 15.20 | 15.45 | 14.68 | 14.95 | 18,994 | -0.43(-2.81%) |
Oct 25, 2010 | 15.37 | 15.59 | 15.19 | 15.39 | 22,706 | +0.15(+1.01%) |
Oct 22, 2010 | 15.31 | 15.32 | 15.09 | 15.23 | 22,223 | -0.04(-0.25%) |
Oct 21, 2010 | 15.44 | 15.80 | 14.92 | 15.27 | 102,045 | -0.10(-0.63%) |
Oct 20, 2010 | 15.13 | 15.40 | 15.08 | 15.37 | 46,053 | +0.38(+2.57%) |
Oct 19, 2010 | 14.98 | 15.05 | 14.76 | 14.98 | 28,081 | -0.31(-2.01%) |
Oct 18, 2010 | 14.79 | 15.33 | 14.75 | 15.29 | 31,812 | +0.57(+3.86%) |
Oct 15, 2010 | 14.85 | 14.88 | 14.15 | 14.72 | 182,049 | +0.13(+0.86%) |
Oct 14, 2010 | 15.41 | 15.41 | 14.21 | 14.60 | 74,615 | -0.79(-5.13%) |
Oct 13, 2010 | 15.19 | 15.44 | 15.04 | 15.39 | 53,852 | +0.31(+2.04%) |
Oct 12, 2010 | 14.69 | 15.15 | 14.52 | 15.08 | 63,300 | +0.29(+1.95%) |
Oct 11, 2010 | 14.87 | 14.96 | 14.76 | 14.79 | 21,585 | -0.14(-0.97%) |
Oct 08, 2010 | 14.93 | 15.01 | 14.53 | 14.93 | 44,808 | +0.29(+1.97%) |
Oct 07, 2010 | 14.84 | 14.93 | 14.52 | 14.65 | 204 | +0.00(+0.00%) |
Oct 06, 2010 | 14.84 | 14.91 | 14.49 | 14.65 | 28,906 | -0.26(-1.74%) |
Oct 05, 2010 | 14.29 | 14.95 | 14.15 | 14.91 | 36,375 | +0.84(+5.95%) |
Oct 04, 2010 | 14.78 | 15.11 | 14.05 | 14.07 | 70,652 | -0.85(-5.68%) |
Oct 01, 2010 | 14.92 | 14.94 | 14.56 | 14.92 | 46,128 | +0.31(+2.11%) |
Sep 30, 2010 | 14.76 | 14.76 | 14.46 | 14.61 | 172,227 | +0.04(+0.26%) |
Sep 29, 2010 | 14.51 | 14.62 | 14.42 | 14.57 | 15,228 | -0.06(-0.40%) |
Sep 28, 2010 | 14.46 | 14.63 | 14.23 | 14.63 | 71,319 | +0.30(+2.08%) |
Sep 27, 2010 | 14.37 | 14.53 | 14.24 | 14.33 | 39,622 | -0.08(-0.53%) |
Sep 24, 2010 | 14.02 | 14.41 | 13.95 | 14.41 | 28,548 | +0.68(+4.98%) |
Sep 23, 2010 | 13.66 | 14.16 | 13.52 | 13.72 | 398 | -0.07(-0.49%) |
Sep 22, 2010 | 13.76 | 13.99 | 13.60 | 13.79 | 22,360 | -0.08(-0.55%) |
Sep 21, 2010 | 13.84 | 14.05 | 13.63 | 13.87 | 19,111 | -0.03(-0.21%) |
Sep 20, 2010 | 13.47 | 13.92 | 13.37 | 13.90 | 42,658 | +0.43(+3.22%) |
Sep 17, 2010 | 13.46 | 13.89 | 13.22 | 13.46 | 71,911 | -0.58(-4.11%) |
Sep 15, 2010 | 13.65 | 14.17 | 13.65 | 14.04 | 47,116 | +0.38(+2.75%) |
Sep 14, 2010 | 13.59 | 13.85 | 13.23 | 13.66 | 43,953 | -0.03(-0.21%) |
Sep 13, 2010 | 13.77 | 13.77 | 13.39 | 13.69 | 68,513 | +0.19(+1.43%) |
Sep 10, 2010 | 13.65 | 13.70 | 13.32 | 13.50 | 124,053 | -0.03(-0.21%) |
Sep 09, 2010 | 14.05 | 14.05 | 13.31 | 13.53 | 53,956 | -0.25(-1.82%) |
Sep 08, 2010 | 13.94 | 14.13 | 13.67 | 13.78 | 35,690 | -0.07(-0.49%) |
Sep 07, 2010 | 14.22 | 14.22 | 13.69 | 13.85 | 326 | -0.45(-3.16%) |
Sep 03, 2010 | 14.28 | 14.34 | 14.04 | 14.30 | 30,380 | +0.24(+1.71%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.78 | 14.06 | 162 | +0.16(+1.18%) |
Sep 01, 2010 | 13.46 | 13.91 | 13.44 | 13.90 | 44,970 | +0.75(+5.71%) |
Aug 31, 2010 | 13.14 | 13.65 | 13.03 | 13.14 | 103 | -0.21(-1.58%) |
Aug 30, 2010 | 13.22 | 13.76 | 13.20 | 13.36 | 59,509 | +0.12(+0.87%) |
Aug 27, 2010 | 13.24 | 13.26 | 12.72 | 13.24 | 45,069 | +0.59(+4.64%) |
Aug 26, 2010 | 12.89 | 13.09 | 12.61 | 12.65 | 228 | -0.15(-1.20%) |
Aug 25, 2010 | 12.57 | 12.83 | 12.42 | 12.81 | 226 | +0.06(+0.45%) |
Aug 24, 2010 | 12.85 | 13.16 | 12.51 | 12.75 | 918 | -0.38(-2.86%) |
Aug 23, 2010 | 13.96 | 13.96 | 13.09 | 13.13 | 95,212 | -0.72(-5.21%) |
Aug 20, 2010 | 13.57 | 14.04 | 13.19 | 13.85 | 131,237 | +0.19(+1.41%) |
Aug 19, 2010 | 14.75 | 14.81 | 13.52 | 13.65 | 341 | -1.14(-7.68%) |
Aug 18, 2010 | 14.77 | 14.98 | 14.50 | 14.79 | 3,551 | +0.07(+0.46%) |
Aug 17, 2010 | 14.16 | 14.90 | 14.16 | 14.72 | 545 | +0.83(+5.96%) |
Aug 16, 2010 | 13.55 | 14.11 | 13.42 | 13.90 | 48,557 | +0.32(+2.34%) |
Aug 13, 2010 | 13.58 | 14.40 | 13.56 | 13.58 | 42,081 | -0.49(-3.49%) |
Aug 12, 2010 | 13.23 | 14.10 | 13.23 | 14.07 | 108,381 | +0.55(+4.06%) |
Aug 11, 2010 | 13.81 | 13.88 | 13.35 | 13.52 | 148,764 | -0.65(-4.62%) |
Aug 10, 2010 | 14.04 | 14.41 | 14.04 | 14.17 | 421 | -0.13(-0.87%) |
Aug 09, 2010 | 14.42 | 14.42 | 14.09 | 14.30 | 118,772 | -0.07(-0.47%) |
Aug 06, 2010 | 14.37 | 14.39 | 13.63 | 14.37 | 136,476 | +0.44(+3.18%) |
Aug 05, 2010 | 12.78 | 13.99 | 12.68 | 13.92 | 164,123 | +1.03(+7.99%) |
Aug 04, 2010 | 12.64 | 13.09 | 12.32 | 12.89 | 97,557 | +0.31(+2.45%) |
Aug 03, 2010 | 12.71 | 12.90 | 12.42 | 12.59 | 27,705 | -0.25(-1.95%) |