Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.94 | 15.09 | 14.78 | 14.82 | 156,607 | -0.11(-0.76%) |
Oct 28, 2010 | 14.87 | 15.04 | 14.70 | 14.93 | 122,253 | +0.17(+1.13%) |
Oct 27, 2010 | 14.64 | 14.81 | 14.52 | 14.76 | 225,867 | -0.04(-0.26%) |
Oct 25, 2010 | 14.75 | 15.06 | 14.70 | 14.80 | 425,476 | +0.05(+0.36%) |
Oct 22, 2010 | 14.75 | 15.05 | 14.51 | 14.75 | 831,766 | -0.01(-0.05%) |
Oct 21, 2010 | 14.63 | 14.81 | 14.57 | 14.76 | 273,237 | +0.21(+1.46%) |
Oct 20, 2010 | 14.44 | 14.56 | 14.37 | 14.54 | 278,350 | +0.18(+1.26%) |
Oct 19, 2010 | 14.29 | 14.62 | 14.21 | 14.36 | 368,152 | +0.00(+0.00%) |
Oct 18, 2010 | 14.07 | 14.47 | 14.02 | 14.36 | 147,214 | +0.34(+2.43%) |
Oct 15, 2010 | 14.24 | 14.33 | 13.96 | 14.02 | 294,092 | -0.17(-1.22%) |
Oct 14, 2010 | 14.42 | 14.42 | 14.10 | 14.20 | 209,887 | -0.17(-1.16%) |
Oct 13, 2010 | 14.11 | 14.49 | 14.08 | 14.36 | 129,902 | +0.34(+2.43%) |
Oct 12, 2010 | 14.03 | 14.11 | 13.71 | 14.02 | 113,092 | -0.08(-0.54%) |
Oct 11, 2010 | 14.01 | 14.31 | 13.90 | 14.10 | 170,598 | +0.11(+0.81%) |
Oct 08, 2010 | 13.98 | 14.04 | 13.78 | 13.98 | 130,649 | +0.15(+1.09%) |
Oct 07, 2010 | 13.80 | 13.95 | 13.68 | 13.83 | 969 | +0.13(+0.94%) |
Oct 06, 2010 | 13.93 | 14.08 | 13.60 | 13.70 | 247,546 | -0.22(-1.58%) |
Oct 05, 2010 | 13.69 | 13.94 | 13.58 | 13.92 | 543,536 | +0.30(+2.22%) |
Oct 04, 2010 | 13.64 | 13.68 | 13.45 | 13.62 | 251,137 | -0.06(-0.44%) |
Oct 01, 2010 | 13.68 | 13.72 | 13.52 | 13.68 | 237,957 | +0.06(+0.43%) |
Sep 30, 2010 | 13.62 | 13.76 | 13.42 | 13.62 | 292,725 | -0.14(-1.03%) |
Sep 29, 2010 | 13.73 | 13.81 | 13.58 | 13.77 | 345,207 | -0.05(-0.33%) |
Sep 28, 2010 | 13.81 | 13.87 | 13.30 | 13.81 | 9,851 | +0.19(+1.39%) |
Sep 27, 2010 | 13.70 | 13.83 | 13.53 | 13.62 | 493,476 | -0.10(-0.72%) |
Sep 24, 2010 | 13.69 | 13.73 | 13.26 | 13.72 | 411,707 | +0.18(+1.34%) |
Sep 23, 2010 | 13.73 | 13.74 | 13.29 | 13.54 | 1,892 | -0.45(-3.24%) |
Sep 22, 2010 | 14.21 | 14.22 | 13.93 | 13.99 | 416,497 | -0.30(-2.12%) |
Sep 21, 2010 | 14.55 | 14.59 | 13.96 | 14.29 | 448,718 | -0.26(-1.82%) |
Sep 20, 2010 | 13.98 | 14.64 | 13.91 | 14.56 | 600,679 | +0.59(+4.22%) |
Sep 17, 2010 | 13.97 | 14.24 | 13.49 | 13.97 | 1,285,883 | +0.31(+2.27%) |
Sep 15, 2010 | 13.55 | 13.67 | 13.37 | 13.66 | 301,487 | +0.08(+0.61%) |
Sep 14, 2010 | 13.64 | 13.80 | 13.49 | 13.58 | 213,903 | -0.06(-0.44%) |
Sep 13, 2010 | 13.61 | 13.84 | 13.45 | 13.64 | 339,015 | +0.11(+0.78%) |
Sep 10, 2010 | 13.59 | 13.67 | 13.44 | 13.53 | 221,165 | -0.05(-0.39%) |
Sep 09, 2010 | 13.58 | 13.73 | 13.51 | 13.58 | 309,012 | +0.14(+1.07%) |
Sep 08, 2010 | 13.61 | 13.74 | 13.35 | 13.44 | 167,242 | -0.17(-1.22%) |
Sep 07, 2010 | 13.71 | 13.79 | 13.48 | 13.61 | 1,541 | -0.14(-1.05%) |
Sep 03, 2010 | 13.67 | 13.80 | 13.61 | 13.75 | 209,468 | +0.18(+1.34%) |
Sep 02, 2010 | 13.46 | 13.61 | 13.39 | 13.57 | 766 | +0.05(+0.34%) |
Sep 01, 2010 | 13.59 | 13.62 | 13.07 | 13.52 | 407,031 | +0.07(+0.51%) |
Aug 31, 2010 | 13.42 | 13.72 | 13.39 | 13.45 | 10,429 | -0.15(-1.11%) |
Aug 30, 2010 | 13.58 | 13.79 | 13.54 | 13.61 | 354,946 | -0.06(-0.44%) |
Aug 27, 2010 | 13.67 | 13.69 | 13.06 | 13.67 | 179,481 | +0.29(+2.15%) |
Aug 26, 2010 | 13.49 | 13.59 | 13.31 | 13.38 | 998 | -0.08(-0.62%) |
Aug 25, 2010 | 13.02 | 13.51 | 12.94 | 13.46 | 989 | +0.44(+3.37%) |
Aug 24, 2010 | 12.95 | 13.50 | 12.95 | 13.02 | 4,018 | +0.01(+0.06%) |
Aug 23, 2010 | 13.14 | 13.21 | 12.98 | 13.02 | 196,975 | -0.05(-0.41%) |
Aug 20, 2010 | 13.05 | 13.17 | 13.02 | 13.07 | 248,898 | +0.01(+0.06%) |
Aug 19, 2010 | 13.51 | 13.64 | 13.00 | 13.06 | 3,453 | -0.46(-3.41%) |
Aug 18, 2010 | 13.64 | 13.77 | 13.24 | 13.52 | 15,478 | -0.11(-0.78%) |
Aug 17, 2010 | 13.71 | 13.80 | 13.52 | 13.63 | 2,383 | +0.03(+0.22%) |
Aug 16, 2010 | 13.59 | 13.81 | 13.05 | 13.60 | 442,162 | +0.40(+3.04%) |
Aug 13, 2010 | 13.20 | 13.42 | 12.99 | 13.20 | 618,183 | -0.27(-2.02%) |
Aug 12, 2010 | 13.31 | 13.61 | 13.13 | 13.47 | 426,728 | -0.05(-0.34%) |
Aug 11, 2010 | 13.79 | 13.89 | 13.46 | 13.52 | 496,819 | -0.34(-2.46%) |
Aug 10, 2010 | 13.86 | 14.18 | 13.82 | 13.86 | 396 | -0.29(-2.03%) |
Aug 09, 2010 | 14.32 | 14.32 | 13.97 | 14.14 | 282,096 | -0.12(-0.85%) |
Aug 06, 2010 | 14.26 | 14.28 | 13.51 | 14.26 | 306,463 | +0.05(+0.32%) |
Aug 05, 2010 | 14.26 | 14.35 | 14.07 | 14.22 | 235,088 | -0.20(-1.36%) |
Aug 04, 2010 | 14.39 | 14.48 | 13.95 | 14.42 | 276,748 | +0.06(+0.42%) |
Aug 03, 2010 | 14.43 | 14.47 | 14.11 | 14.35 | 436,304 | -0.07(-0.47%) |