Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.29 | 15.49 | 15.29 | 15.49 | 5,321 | +0.20(+1.30%) |
Oct 28, 2010 | 15.41 | 15.48 | 15.26 | 15.29 | 7,567 | +0.02(+0.13%) |
Oct 27, 2010 | 15.67 | 15.82 | 15.24 | 15.27 | 20,844 | -0.39(-2.47%) |
Oct 25, 2010 | 15.82 | 15.84 | 15.66 | 15.66 | 13,667 | -0.25(-1.57%) |
Oct 22, 2010 | 15.80 | 15.91 | 15.80 | 15.91 | 5,788 | +0.10(+0.65%) |
Oct 21, 2010 | 15.72 | 15.80 | 15.72 | 15.80 | 9,459 | +0.08(+0.52%) |
Oct 20, 2010 | 15.66 | 15.72 | 15.62 | 15.72 | 5,867 | -0.02(-0.10%) |
Oct 19, 2010 | 15.74 | 15.74 | 15.66 | 15.74 | 6,368 | +0.00(+0.00%) |
Oct 18, 2010 | 15.85 | 15.95 | 15.72 | 15.74 | 15,939 | -0.09(-0.54%) |
Oct 15, 2010 | 15.84 | 15.90 | 15.63 | 15.82 | 7,693 | +0.20(+1.29%) |
Oct 14, 2010 | 15.57 | 15.66 | 15.39 | 15.62 | 28,047 | +0.20(+1.28%) |
Oct 13, 2010 | 15.29 | 15.49 | 15.29 | 15.43 | 14,055 | +0.03(+0.21%) |
Oct 12, 2010 | 15.30 | 15.39 | 15.22 | 15.39 | 4,477 | +0.18(+1.19%) |
Oct 11, 2010 | 15.23 | 15.36 | 15.18 | 15.21 | 15,639 | -0.02(-0.11%) |
Oct 08, 2010 | 15.23 | 15.37 | 15.18 | 15.23 | 16,149 | +0.03(+0.22%) |
Oct 07, 2010 | 15.34 | 15.34 | 15.18 | 15.20 | 11,179 | -0.01(-0.05%) |
Oct 06, 2010 | 15.16 | 15.39 | 15.12 | 15.20 | 12,990 | +0.07(+0.49%) |
Oct 05, 2010 | 15.21 | 15.21 | 15.10 | 15.13 | 15,684 | -0.04(-0.28%) |
Oct 04, 2010 | 15.31 | 15.31 | 15.16 | 15.17 | 39,054 | -0.14(-0.90%) |
Oct 01, 2010 | 15.31 | 15.33 | 15.31 | 15.31 | 18,227 | +0.07(+0.43%) |
Sep 30, 2010 | 15.33 | 15.33 | 15.16 | 15.24 | 9,738 | -0.10(-0.63%) |
Sep 29, 2010 | 15.24 | 15.41 | 15.16 | 15.34 | 16,567 | +0.10(+0.64%) |
Sep 28, 2010 | 15.21 | 15.27 | 15.16 | 15.24 | 13,166 | +0.13(+0.83%) |
Sep 27, 2010 | 15.09 | 15.15 | 15.09 | 15.12 | 4,024 | +0.03(+0.22%) |
Sep 24, 2010 | 15.04 | 15.18 | 15.00 | 15.09 | 13,443 | +0.00(+0.00%) |
Sep 23, 2010 | 14.92 | 15.09 | 14.76 | 15.09 | 8,979 | +0.03(+0.22%) |
Sep 22, 2010 | 15.09 | 15.09 | 15.02 | 15.05 | 8,183 | -0.04(-0.24%) |
Sep 21, 2010 | 15.15 | 15.17 | 14.98 | 15.09 | 9,879 | -0.03(-0.20%) |
Sep 20, 2010 | 15.09 | 15.17 | 15.05 | 15.12 | 36,872 | +0.04(+0.24%) |
Sep 17, 2010 | 15.08 | 15.15 | 14.99 | 15.08 | 6,162 | +0.24(+1.64%) |
Sep 15, 2010 | 14.61 | 14.99 | 14.61 | 14.84 | 101,193 | +0.25(+1.73%) |
Sep 14, 2010 | 14.41 | 14.59 | 14.37 | 14.59 | 16,892 | +0.30(+2.12%) |
Sep 13, 2010 | 14.27 | 14.35 | 14.27 | 14.29 | 2,515 | +0.02(+0.13%) |
Sep 10, 2010 | 14.24 | 14.35 | 14.11 | 14.27 | 4,457 | -0.07(-0.46%) |
Sep 09, 2010 | 14.42 | 14.43 | 14.22 | 14.33 | 7,168 | +0.01(+0.10%) |
Sep 08, 2010 | 14.27 | 14.33 | 14.11 | 14.32 | 7,073 | +0.05(+0.36%) |
Sep 07, 2010 | 14.26 | 14.27 | 14.10 | 14.27 | 3,704 | +0.00(+0.00%) |
Sep 03, 2010 | 14.24 | 14.27 | 14.11 | 14.27 | 8,628 | +0.03(+0.23%) |
Sep 02, 2010 | 14.19 | 14.39 | 14.10 | 14.23 | 29,561 | -0.05(-0.36%) |
Sep 01, 2010 | 14.18 | 14.47 | 14.10 | 14.28 | 10,696 | +0.05(+0.36%) |
Aug 31, 2010 | 14.26 | 14.51 | 13.38 | 14.23 | 12,879 | +0.21(+1.53%) |
Aug 30, 2010 | 14.27 | 14.43 | 14.01 | 14.02 | 25,819 | -0.39(-2.72%) |
Aug 27, 2010 | 14.41 | 14.42 | 14.01 | 14.41 | 10,427 | +0.22(+1.54%) |
Aug 26, 2010 | 14.29 | 14.34 | 14.19 | 14.19 | 19,150 | -0.20(-1.39%) |
Aug 25, 2010 | 14.66 | 14.75 | 14.27 | 14.39 | 21,841 | -0.40(-2.73%) |
Aug 24, 2010 | 14.68 | 14.84 | 14.65 | 14.80 | 14,252 | +0.06(+0.41%) |
Aug 23, 2010 | 14.84 | 15.00 | 14.71 | 14.73 | 11,107 | +0.04(+0.25%) |
Aug 20, 2010 | 14.96 | 14.96 | 14.70 | 14.70 | 3,987 | -0.27(-1.78%) |
Aug 19, 2010 | 14.91 | 14.96 | 14.73 | 14.96 | 3,616 | -0.02(-0.14%) |
Aug 18, 2010 | 14.88 | 14.98 | 14.56 | 14.98 | 17,363 | +0.11(+0.72%) |
Aug 17, 2010 | 14.85 | 15.00 | 14.60 | 14.88 | 14,939 | +0.03(+0.18%) |
Aug 16, 2010 | 14.76 | 14.85 | 14.60 | 14.85 | 18,697 | +0.12(+0.82%) |
Aug 13, 2010 | 14.73 | 14.83 | 14.37 | 14.73 | 14,644 | -0.08(-0.55%) |
Aug 12, 2010 | 15.11 | 15.11 | 13.87 | 14.81 | 37,590 | -0.22(-1.43%) |
Aug 11, 2010 | 15.14 | 15.14 | 15.01 | 15.03 | 12,036 | -0.14(-0.94%) |
Aug 10, 2010 | 14.93 | 15.17 | 14.79 | 15.17 | 14,298 | -0.12(-0.81%) |
Aug 09, 2010 | 15.24 | 15.37 | 15.01 | 15.29 | 7,399 | -0.01(-0.05%) |
Aug 06, 2010 | 15.30 | 15.42 | 15.10 | 15.30 | 7,484 | +0.13(+0.88%) |
Aug 05, 2010 | 15.17 | 15.17 | 15.17 | 15.17 | 613 | +0.06(+0.42%) |
Aug 04, 2010 | 15.17 | 15.33 | 14.91 | 15.10 | 8,735 | +0.10(+0.64%) |
Aug 03, 2010 | 15.14 | 15.33 | 14.85 | 15.01 | 21,731 | -0.26(-1.71%) |