Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.99 | 17.89 | 16.81 | 17.18 | 397,143 | +0.68(+4.13%) |
Oct 28, 2010 | 16.58 | 16.58 | 16.40 | 16.50 | 71,766 | +0.03(+0.20%) |
Oct 27, 2010 | 16.48 | 16.56 | 16.38 | 16.47 | 70,140 | -0.14(-0.83%) |
Oct 25, 2010 | 16.23 | 16.65 | 16.23 | 16.60 | 221,420 | +0.37(+2.30%) |
Oct 22, 2010 | 15.84 | 16.23 | 15.77 | 16.23 | 139,529 | +0.34(+2.14%) |
Oct 21, 2010 | 15.75 | 15.89 | 15.64 | 15.89 | 156,077 | +0.22(+1.40%) |
Oct 20, 2010 | 15.27 | 15.71 | 15.26 | 15.67 | 111,883 | +0.46(+3.04%) |
Oct 19, 2010 | 15.33 | 15.52 | 15.15 | 15.21 | 121,734 | -0.28(-1.78%) |
Oct 18, 2010 | 15.61 | 15.71 | 15.48 | 15.49 | 100,777 | -0.12(-0.78%) |
Oct 15, 2010 | 15.67 | 15.73 | 15.57 | 15.61 | 61,327 | -0.04(-0.26%) |
Oct 14, 2010 | 15.71 | 15.75 | 15.50 | 15.65 | 86,942 | -0.11(-0.72%) |
Oct 13, 2010 | 15.79 | 15.79 | 15.67 | 15.76 | 79,494 | +0.04(+0.26%) |
Oct 12, 2010 | 15.64 | 15.80 | 15.56 | 15.72 | 110,561 | +0.02(+0.10%) |
Oct 11, 2010 | 15.72 | 15.81 | 15.61 | 15.71 | 56,211 | -0.04(-0.26%) |
Oct 08, 2010 | 15.51 | 15.80 | 15.15 | 15.75 | 75,953 | +0.23(+1.46%) |
Oct 07, 2010 | 15.65 | 15.65 | 15.44 | 15.52 | 142,689 | -0.12(-0.78%) |
Oct 06, 2010 | 15.71 | 15.81 | 15.57 | 15.64 | 81,907 | -0.17(-1.05%) |
Oct 05, 2010 | 15.54 | 15.88 | 15.50 | 15.81 | 171,622 | +0.43(+2.77%) |
Oct 04, 2010 | 15.38 | 15.50 | 15.27 | 15.38 | 111,920 | -0.02(-0.16%) |
Oct 01, 2010 | 15.49 | 15.52 | 15.30 | 15.41 | 185,485 | -0.06(-0.37%) |
Sep 30, 2010 | 15.53 | 15.53 | 15.24 | 15.46 | 189,462 | +0.08(+0.53%) |
Sep 29, 2010 | 15.41 | 15.49 | 15.29 | 15.38 | 220,612 | -0.11(-0.68%) |
Sep 28, 2010 | 15.46 | 15.49 | 15.28 | 15.49 | 115,366 | +0.09(+0.58%) |
Sep 27, 2010 | 15.53 | 15.64 | 15.33 | 15.40 | 517,469 | -0.17(-1.09%) |
Sep 24, 2010 | 14.77 | 15.58 | 14.77 | 15.57 | 85,284 | +0.53(+3.56%) |
Sep 23, 2010 | 15.18 | 15.35 | 14.67 | 15.03 | 328,851 | -0.24(-1.59%) |
Sep 22, 2010 | 15.50 | 15.60 | 15.23 | 15.28 | 163,723 | -0.28(-1.82%) |
Sep 21, 2010 | 15.49 | 15.66 | 15.36 | 15.56 | 227,991 | -0.02(-0.16%) |
Sep 20, 2010 | 15.56 | 15.71 | 15.48 | 15.58 | 127,067 | +0.04(+0.26%) |
Sep 17, 2010 | 15.57 | 15.64 | 15.50 | 15.54 | 120,521 | -0.19(-1.24%) |
Sep 15, 2010 | 15.96 | 15.97 | 15.64 | 15.74 | 147,111 | -0.31(-1.92%) |
Sep 14, 2010 | 15.96 | 16.13 | 15.77 | 16.05 | 130,199 | +0.02(+0.14%) |
Sep 13, 2010 | 15.80 | 16.05 | 15.65 | 16.02 | 145,415 | +0.40(+2.55%) |
Sep 10, 2010 | 15.67 | 15.72 | 15.57 | 15.62 | 73,172 | -0.07(-0.46%) |
Sep 09, 2010 | 15.76 | 15.82 | 15.47 | 15.70 | 91,107 | +0.11(+0.73%) |
Sep 08, 2010 | 15.68 | 15.71 | 15.51 | 15.58 | 101,074 | -0.11(-0.67%) |
Sep 07, 2010 | 15.85 | 15.89 | 15.58 | 15.69 | 101,147 | -0.28(-1.78%) |
Sep 03, 2010 | 15.97 | 15.98 | 15.79 | 15.97 | 139,365 | +0.11(+0.72%) |
Sep 02, 2010 | 15.73 | 15.89 | 15.57 | 15.86 | 93,596 | +0.10(+0.62%) |
Sep 01, 2010 | 15.26 | 15.77 | 15.23 | 15.76 | 163,945 | +0.64(+4.23%) |
Aug 31, 2010 | 15.19 | 15.39 | 15.07 | 15.12 | 146,901 | -0.15(-0.95%) |
Aug 30, 2010 | 15.43 | 15.65 | 15.27 | 15.27 | 102,855 | -0.24(-1.57%) |
Aug 27, 2010 | 15.66 | 15.66 | 15.38 | 15.51 | 208,041 | -0.03(-0.21%) |
Aug 26, 2010 | 15.50 | 15.78 | 15.50 | 15.54 | 139,977 | +0.07(+0.47%) |
Aug 25, 2010 | 15.27 | 15.53 | 15.27 | 15.47 | 79,664 | +0.11(+0.69%) |
Aug 24, 2010 | 15.28 | 15.50 | 15.18 | 15.36 | 72,272 | -0.10(-0.63%) |
Aug 23, 2010 | 15.54 | 15.75 | 15.44 | 15.46 | 59,443 | -0.08(-0.52%) |
Aug 20, 2010 | 15.52 | 15.61 | 15.40 | 15.54 | 99,409 | -0.06(-0.36%) |
Aug 19, 2010 | 15.51 | 15.66 | 15.49 | 15.60 | 513,869 | -0.01(-0.05%) |
Aug 18, 2010 | 15.35 | 15.71 | 15.28 | 15.61 | 411,883 | +0.26(+1.69%) |
Aug 17, 2010 | 15.24 | 15.52 | 15.19 | 15.35 | 390,833 | +0.19(+1.28%) |
Aug 16, 2010 | 14.88 | 15.16 | 14.83 | 15.15 | 162,906 | +0.15(+1.03%) |
Aug 13, 2010 | 15.00 | 15.15 | 14.76 | 15.00 | 254,753 | +0.06(+0.38%) |
Aug 12, 2010 | 14.98 | 15.06 | 14.72 | 14.94 | 407,922 | -0.18(-1.18%) |
Aug 11, 2010 | 15.41 | 15.53 | 14.99 | 15.12 | 270,443 | -0.50(-3.22%) |
Aug 10, 2010 | 15.77 | 16.17 | 15.49 | 15.62 | 232,164 | -0.30(-1.88%) |
Aug 09, 2010 | 15.97 | 16.19 | 15.40 | 15.92 | 322,919 | -0.54(-3.30%) |
Aug 06, 2010 | 16.09 | 16.49 | 15.94 | 16.47 | 204,354 | +0.13(+0.79%) |
Aug 05, 2010 | 16.26 | 16.39 | 16.13 | 16.34 | 85,094 | -0.02(-0.15%) |
Aug 04, 2010 | 16.29 | 16.39 | 16.15 | 16.36 | 53,121 | +0.19(+1.20%) |
Aug 03, 2010 | 15.84 | 16.37 | 15.77 | 16.17 | 82,276 | +0.19(+1.17%) |