Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.36 | 14.62 | 14.23 | 14.52 | 611,859 | +0.19(+1.33%) |
Oct 28, 2010 | 14.80 | 14.86 | 14.23 | 14.33 | 640,076 | -0.43(-2.91%) |
Oct 27, 2010 | 14.50 | 14.94 | 14.50 | 14.76 | 1,010,337 | +0.73(+5.20%) |
Oct 25, 2010 | 13.77 | 14.23 | 13.77 | 14.03 | 751,325 | +0.34(+2.48%) |
Oct 22, 2010 | 13.86 | 13.86 | 13.55 | 13.69 | 779,501 | -0.17(-1.23%) |
Oct 21, 2010 | 14.20 | 14.25 | 13.48 | 13.86 | 1,449,295 | -0.37(-2.60%) |
Oct 20, 2010 | 14.54 | 14.54 | 14.20 | 14.23 | 689,081 | -0.26(-1.79%) |
Oct 19, 2010 | 14.34 | 14.84 | 14.19 | 14.49 | 911,761 | -0.05(-0.34%) |
Oct 18, 2010 | 14.77 | 14.89 | 14.35 | 14.54 | 623,945 | -0.25(-1.69%) |
Oct 15, 2010 | 14.64 | 15.15 | 14.39 | 14.79 | 1,725,476 | +0.37(+2.57%) |
Oct 14, 2010 | 14.28 | 14.87 | 14.23 | 14.42 | 903,255 | +0.12(+0.84%) |
Oct 13, 2010 | 14.18 | 14.47 | 13.97 | 14.30 | 943,194 | +0.38(+2.73%) |
Oct 12, 2010 | 14.00 | 14.15 | 13.69 | 13.92 | 875,686 | -0.13(-0.93%) |
Oct 11, 2010 | 14.04 | 14.38 | 14.04 | 14.05 | 583,330 | +0.05(+0.36%) |
Oct 08, 2010 | 13.80 | 14.13 | 13.76 | 14.00 | 704,754 | +0.20(+1.45%) |
Oct 07, 2010 | 13.86 | 14.00 | 13.68 | 13.80 | 508,093 | +0.02(+0.15%) |
Oct 06, 2010 | 13.99 | 14.27 | 13.73 | 13.78 | 1,019,815 | -0.13(-0.93%) |
Oct 05, 2010 | 13.75 | 13.99 | 13.40 | 13.91 | 1,624,954 | +0.65(+4.90%) |
Oct 04, 2010 | 14.05 | 14.05 | 13.14 | 13.26 | 2,263,884 | -0.92(-6.49%) |
Oct 01, 2010 | 14.29 | 14.38 | 13.97 | 14.18 | 977,655 | -0.03(-0.21%) |
Sep 30, 2010 | 14.81 | 14.89 | 14.14 | 14.21 | 1,271,661 | -0.52(-3.53%) |
Sep 29, 2010 | 14.48 | 14.94 | 14.40 | 14.73 | 934,845 | +0.24(+1.66%) |
Sep 28, 2010 | 14.58 | 14.60 | 14.25 | 14.49 | 1,147,605 | -0.08(-0.55%) |
Sep 27, 2010 | 15.19 | 15.26 | 14.53 | 14.57 | 1,304,743 | -0.67(-4.40%) |
Sep 24, 2010 | 15.56 | 15.70 | 15.10 | 15.24 | 914,949 | -0.11(-0.72%) |
Sep 23, 2010 | 14.95 | 15.85 | 14.81 | 15.35 | 1,861,874 | +0.45(+3.02%) |
Sep 22, 2010 | 15.00 | 16.18 | 14.86 | 14.90 | 2,143,160 | -0.20(-1.32%) |
Sep 21, 2010 | 15.05 | 15.48 | 14.90 | 15.10 | 1,039,973 | +0.08(+0.53%) |
Sep 20, 2010 | 14.93 | 15.10 | 14.50 | 15.02 | 1,047,149 | +0.21(+1.42%) |
Sep 17, 2010 | 14.55 | 15.14 | 14.47 | 14.81 | 1,435,571 | +0.36(+2.49%) |
Sep 15, 2010 | 14.46 | 14.51 | 14.19 | 14.45 | 786,340 | -0.10(-0.69%) |
Sep 14, 2010 | 14.62 | 14.74 | 14.50 | 14.55 | 786,002 | -0.20(-1.36%) |
Sep 13, 2010 | 14.86 | 14.96 | 14.70 | 14.75 | 958,118 | +0.05(+0.34%) |
Sep 10, 2010 | 14.56 | 14.80 | 14.48 | 14.70 | 773,022 | +0.15(+1.03%) |
Sep 09, 2010 | 14.93 | 15.00 | 14.49 | 14.55 | 610,387 | -0.20(-1.36%) |
Sep 08, 2010 | 15.20 | 15.20 | 14.62 | 14.75 | 1,002,155 | -0.45(-2.96%) |
Sep 07, 2010 | 15.35 | 15.41 | 15.07 | 15.20 | 564,705 | -0.28(-1.81%) |
Sep 03, 2010 | 15.58 | 15.70 | 15.15 | 15.48 | 854,056 | +0.24(+1.57%) |
Sep 02, 2010 | 15.01 | 15.48 | 14.82 | 15.24 | 527,873 | +0.23(+1.53%) |
Sep 01, 2010 | 14.78 | 15.15 | 14.70 | 15.01 | 768,700 | +0.56(+3.88%) |
Aug 31, 2010 | 14.67 | 14.85 | 14.27 | 14.45 | 801,957 | -0.28(-1.90%) |
Aug 30, 2010 | 14.90 | 15.10 | 14.69 | 14.73 | 708,134 | -0.22(-1.47%) |
Aug 27, 2010 | 14.80 | 14.96 | 14.40 | 14.95 | 913,219 | +0.26(+1.77%) |
Aug 26, 2010 | 14.53 | 14.94 | 14.52 | 14.69 | 934,837 | +0.29(+2.01%) |
Aug 25, 2010 | 14.22 | 14.46 | 14.00 | 14.40 | 1,240,284 | -0.04(-0.28%) |
Aug 24, 2010 | 14.27 | 14.54 | 14.01 | 14.44 | 1,279,646 | -0.19(-1.30%) |
Aug 23, 2010 | 15.35 | 15.39 | 14.55 | 14.63 | 1,102,452 | -0.66(-4.32%) |
Aug 20, 2010 | 15.43 | 15.43 | 14.76 | 15.29 | 1,071,388 | -0.16(-1.04%) |
Aug 19, 2010 | 15.65 | 15.72 | 15.30 | 15.45 | 792,547 | -0.24(-1.53%) |
Aug 18, 2010 | 15.80 | 15.99 | 15.45 | 15.69 | 581,822 | -0.02(-0.13%) |
Aug 17, 2010 | 15.66 | 16.02 | 15.47 | 15.71 | 1,062,165 | +0.33(+2.15%) |
Aug 16, 2010 | 15.15 | 15.51 | 15.11 | 15.38 | 797,474 | +0.08(+0.52%) |
Aug 13, 2010 | 15.51 | 15.76 | 15.22 | 15.30 | 978,488 | -0.42(-2.67%) |
Aug 12, 2010 | 15.51 | 16.12 | 15.42 | 15.72 | 1,329,800 | -0.17(-1.07%) |
Aug 11, 2010 | 16.23 | 16.35 | 15.50 | 15.89 | 1,790,665 | -0.81(-4.85%) |
Aug 10, 2010 | 16.88 | 16.88 | 16.14 | 16.70 | 1,934,316 | -0.41(-2.40%) |
Aug 09, 2010 | 17.08 | 17.21 | 16.89 | 17.11 | 1,079,899 | +0.27(+1.60%) |
Aug 06, 2010 | 16.59 | 16.97 | 16.40 | 16.84 | 1,266,850 | -0.03(-0.18%) |
Aug 05, 2010 | 17.06 | 17.26 | 16.72 | 16.87 | 1,215,536 | -0.36(-2.09%) |
Aug 04, 2010 | 16.67 | 17.39 | 16.65 | 17.23 | 1,656,794 | +0.24(+1.41%) |
Aug 03, 2010 | 17.34 | 17.64 | 16.86 | 16.99 | 2,551,046 | -0.76(-4.29%) |