Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.63 | 16.70 | 16.31 | 16.49 | 30,390 | -0.17(-1.01%) |
Oct 28, 2010 | 17.41 | 17.41 | 16.64 | 16.66 | 22,753 | -0.51(-2.99%) |
Oct 27, 2010 | 17.47 | 17.47 | 17.02 | 17.17 | 30,160 | -0.50(-2.80%) |
Oct 25, 2010 | 17.21 | 17.95 | 17.21 | 17.67 | 24,095 | +0.45(+2.62%) |
Oct 22, 2010 | 17.07 | 17.28 | 16.86 | 17.22 | 12,612 | +0.27(+1.62%) |
Oct 21, 2010 | 17.81 | 18.00 | 16.74 | 16.94 | 21,356 | -0.76(-4.30%) |
Oct 20, 2010 | 18.22 | 18.45 | 17.69 | 17.70 | 103,166 | -0.44(-2.44%) |
Oct 19, 2010 | 18.31 | 18.65 | 17.98 | 18.15 | 26,023 | -0.53(-2.84%) |
Oct 18, 2010 | 18.63 | 18.77 | 18.44 | 18.68 | 22,734 | +0.15(+0.81%) |
Oct 15, 2010 | 18.60 | 18.97 | 18.44 | 18.53 | 44,421 | +0.24(+1.31%) |
Oct 14, 2010 | 18.20 | 18.45 | 18.08 | 18.29 | 33,715 | +0.01(+0.05%) |
Oct 13, 2010 | 17.45 | 18.34 | 17.15 | 18.28 | 25,211 | +0.88(+5.08%) |
Oct 12, 2010 | 17.42 | 17.47 | 17.16 | 17.40 | 8,833 | -0.14(-0.81%) |
Oct 11, 2010 | 16.92 | 17.56 | 16.91 | 17.54 | 19,659 | +0.55(+3.23%) |
Oct 08, 2010 | 16.20 | 17.10 | 16.20 | 16.99 | 19,084 | +0.54(+3.28%) |
Oct 07, 2010 | 16.54 | 16.58 | 16.16 | 16.45 | 24,713 | +0.11(+0.65%) |
Oct 06, 2010 | 16.33 | 16.49 | 16.11 | 16.34 | 32,829 | +0.01(+0.05%) |
Oct 05, 2010 | 15.65 | 16.41 | 15.65 | 16.33 | 37,040 | +0.92(+5.97%) |
Oct 04, 2010 | 15.74 | 15.84 | 15.40 | 15.41 | 32,196 | -0.42(-2.68%) |
Oct 01, 2010 | 16.14 | 16.14 | 15.64 | 15.84 | 29,713 | -0.12(-0.78%) |
Sep 30, 2010 | 15.36 | 16.17 | 15.36 | 15.96 | 56,416 | +0.63(+4.09%) |
Sep 29, 2010 | 15.00 | 15.55 | 14.87 | 15.33 | 30,666 | +0.24(+1.58%) |
Sep 28, 2010 | 14.89 | 15.14 | 14.71 | 15.10 | 9,846 | +0.28(+1.91%) |
Sep 27, 2010 | 15.17 | 15.25 | 14.73 | 14.81 | 22,268 | -0.31(-2.05%) |
Sep 24, 2010 | 14.66 | 15.47 | 14.49 | 15.12 | 31,645 | +0.70(+4.84%) |
Sep 23, 2010 | 14.63 | 14.83 | 14.40 | 14.42 | 33,423 | -0.32(-2.16%) |
Sep 22, 2010 | 15.03 | 15.07 | 14.62 | 14.74 | 22,817 | -0.40(-2.63%) |
Sep 21, 2010 | 15.61 | 15.61 | 15.13 | 15.14 | 16,689 | -0.57(-3.66%) |
Sep 20, 2010 | 14.99 | 15.88 | 14.87 | 15.71 | 162,276 | +0.72(+4.78%) |
Sep 17, 2010 | 15.56 | 15.65 | 14.46 | 15.00 | 114,896 | -0.36(-2.36%) |
Sep 15, 2010 | 15.19 | 15.82 | 14.97 | 15.36 | 67,770 | +0.11(+0.70%) |
Sep 14, 2010 | 15.26 | 15.42 | 15.00 | 15.26 | 43,963 | -0.27(-1.77%) |
Sep 13, 2010 | 14.59 | 15.76 | 14.59 | 15.53 | 78,777 | +0.73(+4.90%) |
Sep 10, 2010 | 14.73 | 14.94 | 14.14 | 14.80 | 100,755 | +0.17(+1.15%) |
Sep 09, 2010 | 15.23 | 15.33 | 14.50 | 14.64 | 24,767 | -0.35(-2.36%) |
Sep 08, 2010 | 15.25 | 15.60 | 14.97 | 14.99 | 22,318 | -0.23(-1.51%) |
Sep 07, 2010 | 15.05 | 15.58 | 14.98 | 15.22 | 35,674 | +0.10(+0.64%) |
Sep 03, 2010 | 14.86 | 15.14 | 14.53 | 15.12 | 25,927 | +0.24(+1.60%) |
Sep 02, 2010 | 14.41 | 14.93 | 14.35 | 14.88 | 19,379 | +0.57(+3.95%) |
Sep 01, 2010 | 14.25 | 14.36 | 13.97 | 14.32 | 68,052 | +0.26(+1.82%) |
Aug 31, 2010 | 13.98 | 14.47 | 13.97 | 14.06 | 48,679 | -0.20(-1.43%) |
Aug 30, 2010 | 14.81 | 14.95 | 14.21 | 14.26 | 43,979 | -0.59(-3.99%) |
Aug 27, 2010 | 15.07 | 15.12 | 14.47 | 14.86 | 29,324 | +0.01(+0.06%) |
Aug 26, 2010 | 15.03 | 15.12 | 14.63 | 14.85 | 38,544 | -0.18(-1.18%) |
Aug 25, 2010 | 13.57 | 15.10 | 13.57 | 15.03 | 48,190 | +1.38(+10.11%) |
Aug 24, 2010 | 13.52 | 13.85 | 13.25 | 13.65 | 67,364 | -0.04(-0.32%) |
Aug 23, 2010 | 14.57 | 14.60 | 13.63 | 13.69 | 29,356 | -0.80(-5.55%) |
Aug 20, 2010 | 14.52 | 14.96 | 14.45 | 14.49 | 50,971 | -0.13(-0.91%) |
Aug 19, 2010 | 14.92 | 15.13 | 14.15 | 14.63 | 41,825 | -0.40(-2.65%) |
Aug 18, 2010 | 15.21 | 15.22 | 14.97 | 15.03 | 31,921 | -0.23(-1.51%) |
Aug 17, 2010 | 15.36 | 15.38 | 14.93 | 15.26 | 37,156 | +0.07(+0.47%) |
Aug 16, 2010 | 14.72 | 15.27 | 14.72 | 15.18 | 43,200 | +0.34(+2.32%) |
Aug 13, 2010 | 14.37 | 15.03 | 14.21 | 14.84 | 125,105 | +0.42(+2.88%) |
Aug 12, 2010 | 14.91 | 14.94 | 14.40 | 14.42 | 53,242 | -0.62(-4.12%) |
Aug 11, 2010 | 15.70 | 16.17 | 14.97 | 15.04 | 56,383 | -1.03(-6.44%) |
Aug 10, 2010 | 16.54 | 16.58 | 15.99 | 16.08 | 26,906 | -0.72(-4.27%) |
Aug 09, 2010 | 16.54 | 16.92 | 16.21 | 16.79 | 43,537 | +0.42(+2.59%) |
Aug 06, 2010 | 16.10 | 16.39 | 15.57 | 16.37 | 77,787 | -0.04(-0.22%) |
Aug 05, 2010 | 16.82 | 16.93 | 16.00 | 16.40 | 52,153 | -0.60(-3.54%) |
Aug 04, 2010 | 16.91 | 17.11 | 16.52 | 17.01 | 31,451 | +0.16(+0.94%) |
Aug 03, 2010 | 15.87 | 17.42 | 15.87 | 16.85 | 30,865 | -0.55(-3.15%) |