Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.54 | 14.68 | 14.54 | 14.56 | 6,563 | +0.02(+0.14%) |
Oct 28, 2010 | 14.62 | 14.70 | 14.54 | 14.54 | 13,481 | -0.11(-0.75%) |
Oct 27, 2010 | 14.74 | 14.79 | 14.65 | 14.65 | 2,899 | -0.17(-1.12%) |
Oct 25, 2010 | 14.79 | 14.82 | 14.76 | 14.82 | 11,168 | +0.08(+0.58%) |
Oct 22, 2010 | 14.80 | 14.80 | 14.72 | 14.73 | 10,835 | -0.07(-0.46%) |
Oct 21, 2010 | 14.79 | 14.80 | 14.70 | 14.80 | 14,102 | +0.02(+0.14%) |
Oct 20, 2010 | 14.81 | 14.85 | 14.70 | 14.78 | 21,044 | +0.03(+0.20%) |
Oct 19, 2010 | 14.68 | 14.79 | 14.68 | 14.75 | 15,271 | +0.11(+0.75%) |
Oct 18, 2010 | 14.66 | 14.80 | 14.63 | 14.64 | 9,036 | +0.00(+0.00%) |
Oct 15, 2010 | 14.88 | 14.91 | 14.64 | 14.64 | 19,908 | -0.24(-1.59%) |
Oct 14, 2010 | 14.87 | 14.90 | 14.85 | 14.88 | 3,690 | +0.01(+0.04%) |
Oct 13, 2010 | 14.86 | 14.87 | 14.83 | 14.87 | 2,589 | +0.05(+0.32%) |
Oct 12, 2010 | 14.75 | 14.85 | 14.65 | 14.82 | 25,551 | +0.07(+0.49%) |
Oct 11, 2010 | 14.80 | 14.83 | 14.75 | 14.75 | 15,059 | +0.05(+0.37%) |
Oct 08, 2010 | 14.70 | 14.75 | 14.66 | 14.70 | 7,616 | -0.05(-0.37%) |
Oct 07, 2010 | 14.75 | 14.79 | 14.65 | 14.75 | 12,099 | +0.01(+0.07%) |
Oct 06, 2010 | 14.75 | 14.79 | 14.69 | 14.74 | 11,811 | -0.01(-0.09%) |
Oct 05, 2010 | 14.74 | 14.83 | 14.73 | 14.75 | 5,888 | +0.02(+0.16%) |
Oct 04, 2010 | 14.68 | 14.87 | 14.68 | 14.73 | 17,568 | -0.02(-0.13%) |
Oct 01, 2010 | 14.75 | 15.10 | 14.65 | 14.75 | 24,016 | -0.29(-1.93%) |
Sep 30, 2010 | 14.90 | 15.04 | 14.86 | 15.04 | 14,202 | +0.19(+1.28%) |
Sep 29, 2010 | 14.87 | 14.93 | 14.69 | 14.85 | 19,730 | +0.03(+0.20%) |
Sep 28, 2010 | 14.81 | 14.92 | 14.78 | 14.82 | 11,986 | -0.06(-0.40%) |
Sep 27, 2010 | 14.81 | 14.95 | 14.80 | 14.88 | 8,055 | +0.07(+0.48%) |
Sep 24, 2010 | 14.90 | 14.93 | 14.80 | 14.81 | 8,969 | -0.06(-0.41%) |
Sep 23, 2010 | 14.88 | 14.93 | 14.87 | 14.87 | 11,811 | -0.13(-0.87%) |
Sep 22, 2010 | 14.88 | 15.07 | 14.88 | 15.00 | 7,357 | +0.12(+0.81%) |
Sep 21, 2010 | 14.92 | 14.96 | 14.80 | 14.88 | 20,803 | -0.03(-0.20%) |
Sep 20, 2010 | 14.90 | 15.07 | 14.90 | 14.91 | 12,467 | -0.10(-0.67%) |
Sep 17, 2010 | 15.01 | 15.12 | 15.01 | 15.01 | 11,780 | +0.05(+0.33%) |
Sep 15, 2010 | 15.04 | 15.35 | 14.96 | 14.96 | 36,583 | -0.03(-0.20%) |
Sep 14, 2010 | 14.75 | 15.00 | 14.75 | 14.99 | 19,558 | +0.19(+1.28%) |
Sep 13, 2010 | 14.70 | 14.90 | 14.70 | 14.80 | 16,551 | -0.04(-0.27%) |
Sep 10, 2010 | 14.85 | 14.93 | 14.84 | 14.84 | 4,927 | -0.06(-0.40%) |
Sep 09, 2010 | 14.96 | 15.05 | 14.90 | 14.90 | 11,652 | -0.07(-0.47%) |
Sep 08, 2010 | 15.12 | 15.15 | 14.93 | 14.97 | 11,844 | +0.00(+0.00%) |
Sep 07, 2010 | 14.98 | 15.01 | 14.93 | 14.97 | 9,524 | -0.00(-0.00%) |
Sep 03, 2010 | 15.06 | 15.06 | 14.97 | 14.97 | 5,658 | -0.16(-1.06%) |
Sep 02, 2010 | 15.10 | 15.14 | 15.10 | 15.13 | 6,888 | +0.06(+0.40%) |
Sep 01, 2010 | 15.07 | 15.14 | 15.00 | 15.07 | 8,437 | +0.02(+0.11%) |
Aug 31, 2010 | 15.21 | 15.21 | 15.02 | 15.05 | 13,719 | +0.08(+0.56%) |
Aug 30, 2010 | 14.99 | 15.04 | 14.97 | 14.97 | 11,103 | +0.06(+0.40%) |
Aug 27, 2010 | 14.91 | 14.95 | 14.90 | 14.91 | 3,712 | -0.03(-0.20%) |
Aug 26, 2010 | 14.93 | 15.00 | 14.91 | 14.94 | 9,131 | +0.04(+0.27%) |
Aug 25, 2010 | 15.03 | 15.03 | 14.90 | 14.90 | 8,176 | -0.10(-0.67%) |
Aug 24, 2010 | 14.90 | 15.00 | 14.89 | 15.00 | 22,748 | +0.07(+0.47%) |
Aug 23, 2010 | 14.85 | 14.93 | 14.83 | 14.93 | 5,843 | +0.09(+0.61%) |
Aug 20, 2010 | 14.61 | 14.84 | 14.61 | 14.84 | 11,287 | +0.20(+1.37%) |
Aug 19, 2010 | 14.75 | 14.75 | 14.64 | 14.64 | 4,634 | -0.15(-1.01%) |
Aug 18, 2010 | 14.76 | 14.96 | 14.71 | 14.79 | 22,014 | -0.07(-0.47%) |
Aug 17, 2010 | 14.70 | 14.86 | 14.70 | 14.86 | 12,419 | +0.15(+1.02%) |
Aug 16, 2010 | 14.86 | 14.95 | 14.71 | 14.71 | 30,193 | -0.14(-0.94%) |
Aug 13, 2010 | 14.85 | 14.90 | 14.53 | 14.85 | 29,411 | +0.31(+2.13%) |
Aug 12, 2010 | 14.64 | 14.69 | 14.52 | 14.54 | 11,890 | -0.11(-0.75%) |
Aug 11, 2010 | 14.75 | 14.78 | 14.55 | 14.65 | 38,287 | -0.04(-0.27%) |
Aug 10, 2010 | 14.98 | 14.98 | 14.69 | 14.69 | 15,875 | -0.21(-1.41%) |
Aug 09, 2010 | 14.82 | 14.96 | 14.76 | 14.90 | 14,090 | +0.08(+0.54%) |
Aug 06, 2010 | 14.82 | 15.00 | 14.76 | 14.82 | 14,200 | -0.08(-0.54%) |
Aug 05, 2010 | 14.76 | 15.15 | 14.71 | 14.90 | 16,090 | +0.20(+1.36%) |
Aug 04, 2010 | 14.66 | 14.86 | 14.66 | 14.70 | 13,224 | +0.04(+0.27%) |
Aug 03, 2010 | 14.35 | 14.66 | 14.34 | 14.66 | 19,574 | +0.31(+2.16%) |