Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.28 | 16.46 | 16.17 | 16.41 | 219,600 | +0.10(+0.61%) |
Oct 28, 2010 | 16.57 | 16.60 | 16.24 | 16.31 | 225,166 | -0.17(-1.02%) |
Oct 27, 2010 | 16.37 | 16.51 | 16.30 | 16.48 | 273,455 | -0.03(-0.21%) |
Oct 25, 2010 | 16.66 | 16.74 | 16.45 | 16.51 | 275,183 | -0.06(-0.34%) |
Oct 22, 2010 | 16.57 | 16.66 | 16.42 | 16.57 | 218,505 | +0.02(+0.14%) |
Oct 21, 2010 | 16.75 | 16.79 | 16.40 | 16.55 | 394,855 | -0.11(-0.69%) |
Oct 20, 2010 | 16.60 | 16.80 | 16.52 | 16.66 | 368,916 | +0.13(+0.80%) |
Oct 19, 2010 | 16.75 | 17.07 | 16.42 | 16.53 | 560,268 | -0.51(-2.97%) |
Oct 18, 2010 | 16.82 | 17.05 | 16.68 | 17.04 | 515,349 | +0.29(+1.71%) |
Oct 15, 2010 | 16.88 | 16.96 | 16.73 | 16.75 | 443,710 | -0.07(-0.41%) |
Oct 14, 2010 | 16.77 | 16.88 | 16.70 | 16.82 | 213,855 | +0.08(+0.48%) |
Oct 13, 2010 | 16.55 | 16.82 | 16.48 | 16.74 | 178,498 | +0.27(+1.65%) |
Oct 12, 2010 | 16.39 | 16.56 | 16.25 | 16.47 | 204,867 | +0.08(+0.47%) |
Oct 11, 2010 | 16.48 | 16.59 | 16.34 | 16.39 | 123,376 | -0.05(-0.33%) |
Oct 08, 2010 | 16.45 | 16.51 | 16.21 | 16.45 | 171,679 | +0.15(+0.91%) |
Oct 07, 2010 | 16.47 | 16.49 | 16.28 | 16.30 | 1,270 | -0.08(-0.49%) |
Oct 06, 2010 | 16.40 | 16.49 | 16.32 | 16.38 | 242,569 | -0.03(-0.21%) |
Oct 05, 2010 | 16.25 | 16.46 | 16.09 | 16.41 | 412,775 | +0.31(+1.94%) |
Oct 04, 2010 | 16.14 | 16.24 | 16.02 | 16.10 | 314,270 | -0.04(-0.27%) |
Oct 01, 2010 | 16.14 | 16.34 | 16.02 | 16.14 | 199,350 | -0.04(-0.24%) |
Sep 30, 2010 | 16.18 | 16.35 | 16.07 | 16.18 | 322,657 | -0.02(-0.11%) |
Sep 29, 2010 | 16.01 | 16.27 | 15.99 | 16.20 | 251,333 | +0.11(+0.67%) |
Sep 28, 2010 | 16.09 | 16.12 | 15.83 | 16.09 | 12,910 | +0.08(+0.50%) |
Sep 27, 2010 | 16.01 | 16.07 | 15.88 | 16.01 | 221,071 | -0.01(-0.09%) |
Sep 24, 2010 | 15.92 | 16.03 | 15.88 | 16.03 | 272,898 | +0.29(+1.86%) |
Sep 23, 2010 | 15.84 | 16.00 | 15.72 | 15.73 | 2,489 | -0.28(-1.73%) |
Sep 22, 2010 | 15.99 | 16.13 | 15.94 | 16.01 | 265,470 | -0.02(-0.15%) |
Sep 21, 2010 | 16.09 | 16.22 | 16.01 | 16.03 | 425,687 | -0.05(-0.32%) |
Sep 20, 2010 | 15.91 | 16.14 | 15.80 | 16.09 | 379,358 | +0.24(+1.53%) |
Sep 17, 2010 | 15.84 | 15.96 | 15.70 | 15.84 | 518,189 | -0.03(-0.16%) |
Sep 15, 2010 | 15.65 | 15.94 | 15.64 | 15.87 | 229,881 | +0.20(+1.25%) |
Sep 14, 2010 | 15.68 | 15.78 | 15.59 | 15.67 | 195,859 | -0.05(-0.32%) |
Sep 13, 2010 | 15.64 | 15.78 | 15.48 | 15.72 | 339,277 | +0.24(+1.52%) |
Sep 10, 2010 | 15.36 | 15.51 | 15.29 | 15.49 | 327,738 | +0.10(+0.63%) |
Sep 09, 2010 | 15.45 | 15.48 | 15.25 | 15.39 | 159,190 | +0.10(+0.65%) |
Sep 08, 2010 | 15.26 | 15.42 | 15.17 | 15.29 | 440,525 | +0.05(+0.35%) |
Sep 07, 2010 | 15.31 | 15.44 | 15.22 | 15.24 | 2,029 | -0.15(-0.96%) |
Sep 03, 2010 | 15.25 | 15.40 | 15.22 | 15.39 | 200,030 | +0.29(+1.92%) |
Sep 02, 2010 | 15.12 | 15.17 | 14.87 | 15.10 | 1,009 | -0.13(-0.84%) |
Sep 01, 2010 | 15.02 | 15.24 | 14.93 | 15.22 | 303,107 | +0.33(+2.23%) |
Aug 31, 2010 | 14.89 | 14.93 | 14.76 | 14.89 | 2,110 | -0.04(-0.29%) |
Aug 30, 2010 | 15.01 | 15.07 | 14.87 | 14.93 | 463,883 | -0.20(-1.30%) |
Aug 27, 2010 | 15.13 | 15.15 | 14.79 | 15.13 | 246,005 | +0.24(+1.58%) |
Aug 26, 2010 | 14.95 | 14.96 | 14.84 | 14.89 | 1,424 | +0.02(+0.15%) |
Aug 25, 2010 | 14.82 | 14.96 | 14.72 | 14.87 | 1,410 | -0.05(-0.32%) |
Aug 24, 2010 | 14.77 | 15.05 | 14.67 | 14.92 | 5,721 | +0.00(+0.00%) |
Aug 23, 2010 | 15.22 | 15.22 | 14.88 | 14.92 | 178,325 | -0.22(-1.46%) |
Aug 20, 2010 | 14.99 | 15.16 | 14.89 | 15.14 | 259,203 | +0.08(+0.51%) |
Aug 19, 2010 | 15.39 | 15.39 | 15.06 | 15.06 | 4,916 | -0.39(-2.54%) |
Aug 18, 2010 | 15.45 | 15.60 | 15.33 | 15.46 | 21,867 | -0.02(-0.13%) |
Aug 17, 2010 | 15.49 | 15.55 | 15.34 | 15.48 | 3,397 | +0.15(+1.00%) |
Aug 16, 2010 | 15.22 | 15.33 | 15.15 | 15.32 | 117,087 | +0.02(+0.13%) |
Aug 13, 2010 | 15.30 | 15.54 | 15.26 | 15.30 | 226,578 | -0.12(-0.76%) |
Aug 12, 2010 | 15.17 | 15.50 | 15.16 | 15.42 | 211,991 | +0.01(+0.06%) |
Aug 11, 2010 | 15.58 | 15.58 | 15.39 | 15.41 | 295,458 | -0.44(-2.78%) |
Aug 10, 2010 | 15.86 | 16.01 | 15.78 | 15.85 | 233,967 | -0.18(-1.12%) |
Aug 09, 2010 | 15.84 | 16.07 | 15.74 | 16.03 | 186,512 | +0.30(+1.92%) |
Aug 06, 2010 | 15.73 | 15.81 | 15.44 | 15.73 | 154,885 | -0.14(-0.90%) |
Aug 05, 2010 | 15.94 | 16.09 | 15.86 | 15.87 | 164,690 | -0.23(-1.41%) |
Aug 04, 2010 | 15.88 | 16.13 | 15.82 | 16.10 | 239,000 | +0.28(+1.76%) |
Aug 03, 2010 | 15.88 | 16.07 | 15.80 | 15.82 | 198,919 | -0.16(-1.00%) |