Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.57 | 16.68 | 16.55 | 16.66 | 52,960 | +0.14(+0.82%) |
Oct 28, 2010 | 16.49 | 16.58 | 16.43 | 16.53 | 105,301 | +0.28(+1.70%) |
Oct 27, 2010 | 16.38 | 16.41 | 16.12 | 16.25 | 114,341 | -0.25(-1.51%) |
Oct 25, 2010 | 16.54 | 16.65 | 16.49 | 16.50 | 80,742 | +0.18(+1.12%) |
Oct 22, 2010 | 16.37 | 16.37 | 16.28 | 16.32 | 60,061 | -0.26(-1.59%) |
Oct 21, 2010 | 16.37 | 16.78 | 16.35 | 16.58 | 238,208 | +0.60(+3.76%) |
Oct 20, 2010 | 15.70 | 16.06 | 15.70 | 15.98 | 128,542 | +0.31(+1.98%) |
Oct 19, 2010 | 15.69 | 15.79 | 15.56 | 15.67 | 74,026 | -0.44(-2.72%) |
Oct 18, 2010 | 16.02 | 16.14 | 15.99 | 16.11 | 138,505 | +0.19(+1.19%) |
Oct 15, 2010 | 15.94 | 15.97 | 15.77 | 15.92 | 255,496 | +0.44(+2.83%) |
Oct 14, 2010 | 15.41 | 15.49 | 15.36 | 15.48 | 91,703 | +0.11(+0.75%) |
Oct 13, 2010 | 15.30 | 15.42 | 15.20 | 15.37 | 106,300 | +0.09(+0.62%) |
Oct 12, 2010 | 15.28 | 15.32 | 15.19 | 15.27 | 148,838 | -0.45(-2.83%) |
Oct 11, 2010 | 15.73 | 15.82 | 15.69 | 15.72 | 138,197 | -0.33(-2.06%) |
Oct 08, 2010 | 16.05 | 16.09 | 15.91 | 16.05 | 115,857 | -0.17(-1.04%) |
Oct 07, 2010 | 16.33 | 16.35 | 16.15 | 16.22 | 118,483 | +0.09(+0.54%) |
Oct 06, 2010 | 16.20 | 16.25 | 16.09 | 16.13 | 192,850 | +0.21(+1.31%) |
Oct 05, 2010 | 15.83 | 15.98 | 15.81 | 15.92 | 147,833 | +0.41(+2.66%) |
Oct 04, 2010 | 15.50 | 15.64 | 15.48 | 15.51 | 249,349 | +0.24(+1.59%) |
Oct 01, 2010 | 15.27 | 15.33 | 15.17 | 15.27 | 119,627 | +0.47(+3.15%) |
Sep 30, 2010 | 15.05 | 15.17 | 14.78 | 14.80 | 159,786 | -0.20(-1.35%) |
Sep 29, 2010 | 14.99 | 15.12 | 14.94 | 15.00 | 81,092 | +0.01(+0.05%) |
Sep 28, 2010 | 14.93 | 15.00 | 14.82 | 15.00 | 134,169 | -0.02(-0.14%) |
Sep 27, 2010 | 15.12 | 15.12 | 14.99 | 15.02 | 103,720 | -0.25(-1.64%) |
Sep 24, 2010 | 15.12 | 15.35 | 15.12 | 15.27 | 272,142 | +0.68(+4.63%) |
Sep 23, 2010 | 14.50 | 14.74 | 14.49 | 14.59 | 168,748 | -0.09(-0.64%) |
Sep 22, 2010 | 14.77 | 14.85 | 14.64 | 14.69 | 79,255 | -0.18(-1.18%) |
Sep 21, 2010 | 14.94 | 14.97 | 14.74 | 14.86 | 87,586 | -0.08(-0.54%) |
Sep 20, 2010 | 14.67 | 14.97 | 14.65 | 14.94 | 120,523 | +0.24(+1.61%) |
Sep 17, 2010 | 14.71 | 14.81 | 14.64 | 14.71 | 87,731 | -0.52(-3.41%) |
Sep 15, 2010 | 15.12 | 15.29 | 15.06 | 15.23 | 113,229 | +0.14(+0.94%) |
Sep 14, 2010 | 14.94 | 15.16 | 14.92 | 15.08 | 61,573 | +0.16(+1.04%) |
Sep 13, 2010 | 14.89 | 14.98 | 14.88 | 14.93 | 300,317 | +0.32(+2.22%) |
Sep 10, 2010 | 14.60 | 14.67 | 14.58 | 14.60 | 62,050 | +0.05(+0.32%) |
Sep 09, 2010 | 14.67 | 14.67 | 14.48 | 14.56 | 143,011 | -0.17(-1.15%) |
Sep 08, 2010 | 14.63 | 14.87 | 14.62 | 14.73 | 82,679 | +0.38(+2.68%) |
Sep 07, 2010 | 14.35 | 14.41 | 14.26 | 14.34 | 77,540 | -0.07(-0.47%) |
Sep 03, 2010 | 14.33 | 14.42 | 14.27 | 14.41 | 65,420 | +0.24(+1.67%) |
Sep 02, 2010 | 14.21 | 14.21 | 14.07 | 14.17 | 46,861 | -0.07(-0.47%) |
Sep 01, 2010 | 14.19 | 14.32 | 14.18 | 14.24 | 79,593 | +0.49(+3.59%) |
Aug 31, 2010 | 13.74 | 13.85 | 13.69 | 13.75 | 111,792 | -0.13(-0.92%) |
Aug 30, 2010 | 14.02 | 14.05 | 13.86 | 13.88 | 73,430 | -0.20(-1.44%) |
Aug 27, 2010 | 14.08 | 14.09 | 13.75 | 14.08 | 86,475 | +0.45(+3.27%) |
Aug 26, 2010 | 13.71 | 13.80 | 13.61 | 13.63 | 135,697 | -0.28(-1.99%) |
Aug 25, 2010 | 13.81 | 13.93 | 13.75 | 13.91 | 79,547 | -0.08(-0.58%) |
Aug 24, 2010 | 13.98 | 14.17 | 13.90 | 13.99 | 203,579 | -0.16(-1.10%) |
Aug 23, 2010 | 14.25 | 14.32 | 14.15 | 14.15 | 101,228 | +0.09(+0.67%) |
Aug 20, 2010 | 13.92 | 14.06 | 13.84 | 14.05 | 132,808 | -0.16(-1.09%) |
Aug 19, 2010 | 14.59 | 14.60 | 14.15 | 14.21 | 157,187 | -0.49(-3.31%) |
Aug 18, 2010 | 14.75 | 14.78 | 14.60 | 14.69 | 43,745 | +0.12(+0.83%) |
Aug 17, 2010 | 14.62 | 14.65 | 14.52 | 14.57 | 59,848 | +0.07(+0.47%) |
Aug 16, 2010 | 14.49 | 14.60 | 14.43 | 14.50 | 87,136 | -0.05(-0.37%) |
Aug 13, 2010 | 14.56 | 14.60 | 14.40 | 14.56 | 69,112 | +0.01(+0.05%) |
Aug 12, 2010 | 14.48 | 14.58 | 14.46 | 14.55 | 100,167 | +0.03(+0.19%) |
Aug 11, 2010 | 14.73 | 14.74 | 14.50 | 14.52 | 107,119 | -0.73(-4.81%) |
Aug 10, 2010 | 15.09 | 15.32 | 14.97 | 15.26 | 133,573 | -0.03(-0.21%) |
Aug 09, 2010 | 15.26 | 15.30 | 15.22 | 15.29 | 116,341 | +0.24(+1.61%) |
Aug 06, 2010 | 15.05 | 15.12 | 14.88 | 15.05 | 139,396 | -0.04(-0.26%) |
Aug 05, 2010 | 15.01 | 15.09 | 14.90 | 15.09 | 86,372 | +0.12(+0.83%) |
Aug 04, 2010 | 14.90 | 15.01 | 14.85 | 14.96 | 76,986 | -0.02(-0.13%) |
Aug 03, 2010 | 14.96 | 15.01 | 14.86 | 14.98 | 88,154 | +0.14(+0.93%) |