Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.77 | 16.85 | 15.98 | 16.00 | 194,939 | -0.73(-4.36%) |
Oct 28, 2010 | 17.11 | 17.11 | 16.50 | 16.73 | 125,565 | -0.26(-1.53%) |
Oct 27, 2010 | 16.78 | 16.99 | 16.46 | 16.99 | 132,702 | +0.32(+1.92%) |
Oct 25, 2010 | 17.01 | 17.32 | 16.57 | 16.67 | 148,386 | -0.19(-1.13%) |
Oct 22, 2010 | 16.79 | 16.99 | 16.71 | 16.86 | 161,370 | +0.03(+0.18%) |
Oct 21, 2010 | 16.85 | 16.85 | 16.10 | 16.83 | 245,633 | +0.03(+0.18%) |
Oct 20, 2010 | 16.81 | 16.84 | 16.58 | 16.80 | 153,075 | +0.13(+0.78%) |
Oct 19, 2010 | 17.10 | 17.13 | 16.56 | 16.67 | 123,077 | -0.53(-3.08%) |
Oct 18, 2010 | 17.01 | 17.20 | 16.85 | 17.20 | 107,486 | +0.43(+2.56%) |
Oct 15, 2010 | 17.13 | 17.25 | 16.67 | 16.77 | 169,119 | -0.23(-1.35%) |
Oct 14, 2010 | 16.88 | 17.02 | 16.58 | 17.00 | 321,183 | +0.16(+0.95%) |
Oct 13, 2010 | 16.39 | 16.90 | 16.06 | 16.84 | 348,667 | +0.57(+3.50%) |
Oct 12, 2010 | 16.25 | 16.33 | 15.93 | 16.27 | 213,636 | +0.03(+0.18%) |
Oct 11, 2010 | 16.41 | 16.43 | 16.13 | 16.24 | 148,029 | -0.14(-0.85%) |
Oct 08, 2010 | 16.39 | 16.53 | 15.97 | 16.38 | 148,090 | +0.04(+0.24%) |
Oct 07, 2010 | 16.36 | 16.46 | 16.01 | 16.34 | 102,353 | +0.10(+0.62%) |
Oct 06, 2010 | 16.36 | 16.46 | 16.09 | 16.24 | 174,253 | -0.11(-0.67%) |
Oct 05, 2010 | 16.19 | 16.66 | 16.18 | 16.35 | 180,202 | +0.23(+1.43%) |
Oct 04, 2010 | 16.12 | 16.19 | 15.86 | 16.12 | 141,508 | +0.02(+0.12%) |
Oct 01, 2010 | 16.00 | 16.15 | 15.91 | 16.10 | 287,234 | +0.09(+0.56%) |
Sep 30, 2010 | 16.26 | 16.29 | 15.83 | 16.01 | 1,840,959 | -0.10(-0.62%) |
Sep 29, 2010 | 15.90 | 16.49 | 15.70 | 16.11 | 184,102 | +0.12(+0.75%) |
Sep 28, 2010 | 15.67 | 16.00 | 15.35 | 15.99 | 136,485 | +0.30(+1.91%) |
Sep 27, 2010 | 15.78 | 15.82 | 15.58 | 15.69 | 156,046 | -0.05(-0.32%) |
Sep 24, 2010 | 15.41 | 15.94 | 15.29 | 15.74 | 642,702 | +1.24(+8.55%) |
Sep 23, 2010 | 14.41 | 14.59 | 14.36 | 14.50 | 82,497 | -0.04(-0.28%) |
Sep 22, 2010 | 14.82 | 15.00 | 14.46 | 14.54 | 73,858 | -0.31(-2.09%) |
Sep 21, 2010 | 14.81 | 15.00 | 14.63 | 14.85 | 64,908 | +0.02(+0.13%) |
Sep 20, 2010 | 14.38 | 14.88 | 14.27 | 14.83 | 76,106 | +0.44(+3.06%) |
Sep 17, 2010 | 14.72 | 14.74 | 14.29 | 14.39 | 119,724 | -0.22(-1.51%) |
Sep 15, 2010 | 14.75 | 14.79 | 14.51 | 14.61 | 114,750 | -0.15(-1.02%) |
Sep 14, 2010 | 15.22 | 15.22 | 14.60 | 14.76 | 146,265 | -0.59(-3.84%) |
Sep 13, 2010 | 14.75 | 15.46 | 14.75 | 15.35 | 185,251 | +0.64(+4.35%) |
Sep 10, 2010 | 14.50 | 14.71 | 14.23 | 14.71 | 135,217 | +0.25(+1.73%) |
Sep 09, 2010 | 14.47 | 14.50 | 14.23 | 14.46 | 130,687 | +0.08(+0.56%) |
Sep 08, 2010 | 13.81 | 14.48 | 13.77 | 14.38 | 167,089 | +0.64(+4.66%) |
Sep 07, 2010 | 13.92 | 13.98 | 13.68 | 13.74 | 31,485 | -0.19(-1.36%) |
Sep 03, 2010 | 13.91 | 14.00 | 13.75 | 13.93 | 66,356 | +0.03(+0.22%) |
Sep 02, 2010 | 13.48 | 13.92 | 13.39 | 13.90 | 32,086 | +0.34(+2.51%) |
Sep 01, 2010 | 13.07 | 13.58 | 13.02 | 13.56 | 58,746 | +0.69(+5.36%) |
Aug 31, 2010 | 12.87 | 12.96 | 12.67 | 12.87 | 65,247 | +0.03(+0.23%) |
Aug 30, 2010 | 13.35 | 13.36 | 12.83 | 12.84 | 32,607 | -0.51(-3.82%) |
Aug 27, 2010 | 13.31 | 13.37 | 12.95 | 13.35 | 37,448 | +0.21(+1.60%) |
Aug 26, 2010 | 12.94 | 13.26 | 12.94 | 13.14 | 45,099 | +0.21(+1.62%) |
Aug 25, 2010 | 12.60 | 13.08 | 12.48 | 12.93 | 41,626 | +0.29(+2.29%) |
Aug 24, 2010 | 12.32 | 12.82 | 12.11 | 12.64 | 45,596 | +0.15(+1.20%) |
Aug 23, 2010 | 12.79 | 12.79 | 12.46 | 12.49 | 69,230 | -0.26(-2.04%) |
Aug 20, 2010 | 12.84 | 12.92 | 12.55 | 12.75 | 70,586 | -0.10(-0.78%) |
Aug 19, 2010 | 13.11 | 13.25 | 12.82 | 12.85 | 74,919 | -0.34(-2.58%) |
Aug 18, 2010 | 13.21 | 13.38 | 12.98 | 13.19 | 62,721 | -0.07(-0.53%) |
Aug 17, 2010 | 13.09 | 13.36 | 12.90 | 13.26 | 95,945 | +0.25(+1.92%) |
Aug 16, 2010 | 12.63 | 13.02 | 12.55 | 13.01 | 40,651 | +0.27(+2.12%) |
Aug 13, 2010 | 12.84 | 13.07 | 12.71 | 12.74 | 42,888 | -0.17(-1.32%) |
Aug 12, 2010 | 12.62 | 13.06 | 12.47 | 12.91 | 60,537 | +0.07(+0.55%) |
Aug 11, 2010 | 12.84 | 12.97 | 12.70 | 12.84 | 79,519 | -0.16(-1.23%) |
Aug 10, 2010 | 12.78 | 13.18 | 12.38 | 13.00 | 68,178 | +0.10(+0.78%) |
Aug 09, 2010 | 13.02 | 13.02 | 12.74 | 12.90 | 83,386 | -0.10(-0.77%) |
Aug 06, 2010 | 13.18 | 13.43 | 12.76 | 13.00 | 96,825 | -0.31(-2.33%) |
Aug 05, 2010 | 13.46 | 13.62 | 13.22 | 13.31 | 79,199 | -0.25(-1.84%) |
Aug 04, 2010 | 13.64 | 13.83 | 13.52 | 13.56 | 35,080 | -0.08(-0.59%) |
Aug 03, 2010 | 13.32 | 13.91 | 13.08 | 13.64 | 57,825 | +0.21(+1.56%) |