Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.55 | 15.81 | 15.55 | 15.75 | 24,143 | +0.16(+1.03%) |
Oct 28, 2010 | 15.98 | 15.98 | 15.46 | 15.59 | 30,715 | -0.19(-1.20%) |
Oct 27, 2010 | 15.77 | 15.94 | 15.52 | 15.78 | 29,541 | +0.22(+1.41%) |
Oct 25, 2010 | 15.90 | 16.06 | 15.51 | 15.56 | 23,461 | -0.26(-1.64%) |
Oct 22, 2010 | 15.54 | 15.84 | 15.54 | 15.82 | 36,895 | +0.36(+2.33%) |
Oct 21, 2010 | 15.91 | 16.02 | 15.31 | 15.46 | 39,911 | -0.38(-2.40%) |
Oct 20, 2010 | 15.63 | 16.02 | 15.63 | 15.84 | 18,467 | +0.27(+1.73%) |
Oct 19, 2010 | 15.91 | 16.11 | 15.50 | 15.57 | 46,720 | -0.63(-3.89%) |
Oct 18, 2010 | 16.02 | 16.21 | 15.90 | 16.20 | 17,540 | +0.17(+1.06%) |
Oct 15, 2010 | 16.51 | 16.60 | 15.99 | 16.03 | 65,118 | -0.23(-1.41%) |
Oct 14, 2010 | 16.12 | 16.29 | 15.90 | 16.26 | 24,737 | +0.16(+0.99%) |
Oct 13, 2010 | 15.79 | 16.22 | 15.66 | 16.10 | 40,654 | +0.37(+2.35%) |
Oct 12, 2010 | 15.77 | 15.88 | 15.31 | 15.73 | 29,613 | -0.05(-0.32%) |
Oct 11, 2010 | 15.17 | 15.88 | 15.17 | 15.78 | 40,137 | +0.55(+3.61%) |
Oct 08, 2010 | 15.23 | 15.35 | 14.78 | 15.23 | 41,719 | +0.43(+2.91%) |
Oct 07, 2010 | 15.02 | 15.03 | 14.78 | 14.80 | 240 | -0.10(-0.67%) |
Oct 06, 2010 | 14.90 | 15.09 | 14.88 | 14.90 | 50,648 | -0.08(-0.53%) |
Oct 05, 2010 | 14.80 | 15.00 | 14.60 | 14.98 | 62,225 | +0.34(+2.32%) |
Oct 04, 2010 | 14.93 | 15.03 | 14.43 | 14.64 | 55,805 | -0.30(-2.01%) |
Oct 01, 2010 | 14.94 | 15.03 | 14.52 | 14.94 | 60,967 | +0.17(+1.15%) |
Sep 30, 2010 | 14.91 | 14.98 | 14.47 | 14.77 | 68,439 | -0.05(-0.34%) |
Sep 29, 2010 | 14.66 | 15.12 | 14.61 | 14.82 | 54,055 | +0.05(+0.34%) |
Sep 28, 2010 | 14.59 | 14.80 | 14.27 | 14.77 | 113 | +0.27(+1.86%) |
Sep 27, 2010 | 14.88 | 14.89 | 14.47 | 14.50 | 19,621 | -0.38(-2.55%) |
Sep 24, 2010 | 14.72 | 14.89 | 14.60 | 14.88 | 39,005 | +0.41(+2.83%) |
Sep 23, 2010 | 14.50 | 14.85 | 14.33 | 14.47 | 468 | -0.18(-1.23%) |
Sep 22, 2010 | 14.75 | 14.96 | 14.51 | 14.65 | 30,783 | -0.15(-1.01%) |
Sep 21, 2010 | 15.03 | 15.11 | 14.77 | 14.80 | 21,925 | -0.29(-1.92%) |
Sep 20, 2010 | 14.77 | 15.11 | 14.67 | 15.09 | 49,336 | +0.32(+2.17%) |
Sep 17, 2010 | 14.77 | 14.82 | 14.35 | 14.77 | 62,696 | -0.30(-1.99%) |
Sep 15, 2010 | 14.88 | 15.10 | 14.65 | 15.07 | 37,973 | +0.09(+0.60%) |
Sep 14, 2010 | 15.17 | 15.17 | 14.82 | 14.98 | 37,949 | -0.20(-1.32%) |
Sep 13, 2010 | 15.05 | 15.23 | 14.94 | 15.18 | 34,641 | +0.35(+2.36%) |
Sep 10, 2010 | 14.83 | 15.17 | 14.76 | 14.83 | 54,200 | +0.03(+0.20%) |
Sep 09, 2010 | 15.00 | 15.29 | 14.73 | 14.80 | 51,292 | +0.04(+0.27%) |
Sep 08, 2010 | 14.52 | 14.88 | 14.52 | 14.76 | 33,892 | +0.29(+2.00%) |
Sep 07, 2010 | 14.76 | 14.76 | 14.40 | 14.47 | 381 | -0.42(-2.82%) |
Sep 03, 2010 | 15.15 | 15.22 | 14.70 | 14.89 | 36,007 | +0.00(+0.00%) |
Sep 02, 2010 | 14.92 | 15.04 | 14.68 | 14.89 | 190 | -0.10(-0.67%) |
Sep 01, 2010 | 14.45 | 14.99 | 14.35 | 14.99 | 57,108 | +0.79(+5.56%) |
Aug 31, 2010 | 14.20 | 14.30 | 13.94 | 14.20 | 100 | +0.07(+0.50%) |
Aug 30, 2010 | 14.38 | 14.59 | 14.10 | 14.13 | 32,980 | -0.49(-3.35%) |
Aug 27, 2010 | 14.62 | 14.65 | 13.91 | 14.62 | 58,210 | +0.57(+4.06%) |
Aug 26, 2010 | 14.25 | 14.25 | 13.86 | 14.05 | 267 | -0.12(-0.85%) |
Aug 25, 2010 | 13.76 | 14.18 | 13.75 | 14.17 | 264 | +0.24(+1.72%) |
Aug 24, 2010 | 13.76 | 14.24 | 13.75 | 13.93 | 1,074 | -0.13(-0.92%) |
Aug 23, 2010 | 14.10 | 14.16 | 13.93 | 14.06 | 65,761 | +0.10(+0.72%) |
Aug 20, 2010 | 13.99 | 14.20 | 13.78 | 13.96 | 65,507 | -0.09(-0.64%) |
Aug 19, 2010 | 14.33 | 14.33 | 14.00 | 14.05 | 923 | -0.29(-2.02%) |
Aug 18, 2010 | 14.60 | 14.60 | 14.11 | 14.34 | 4,143 | -0.24(-1.65%) |
Aug 17, 2010 | 14.57 | 14.89 | 14.33 | 14.58 | 637 | +0.26(+1.82%) |
Aug 16, 2010 | 14.10 | 14.44 | 13.92 | 14.32 | 39,286 | +0.15(+1.06%) |
Aug 13, 2010 | 14.17 | 14.40 | 14.08 | 14.17 | 76,083 | -0.03(-0.21%) |
Aug 12, 2010 | 14.03 | 14.29 | 13.81 | 14.20 | 80,163 | -0.17(-1.18%) |
Aug 11, 2010 | 14.26 | 14.41 | 14.09 | 14.37 | 1,157 | -0.40(-2.71%) |
Aug 10, 2010 | 15.00 | 15.05 | 14.46 | 14.77 | 84,378 | -0.43(-2.83%) |
Aug 09, 2010 | 15.36 | 15.36 | 14.95 | 15.20 | 46,351 | +0.03(+0.20%) |
Aug 06, 2010 | 15.17 | 15.85 | 14.75 | 15.17 | 86,230 | -0.53(-3.38%) |
Aug 05, 2010 | 16.84 | 16.84 | 15.69 | 15.70 | 57,931 | -1.27(-7.48%) |
Aug 04, 2010 | 16.51 | 17.01 | 16.51 | 16.97 | 70,288 | +0.55(+3.35%) |
Aug 03, 2010 | 16.52 | 16.84 | 16.10 | 16.42 | 50,828 | -0.15(-0.91%) |