Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.25 | 16.27 | 16.14 | 16.21 | 268,976 | -0.06(-0.35%) |
Oct 28, 2010 | 16.32 | 16.32 | 16.18 | 16.27 | 270,927 | +0.05(+0.33%) |
Oct 27, 2010 | 16.15 | 16.25 | 16.05 | 16.22 | 229,933 | +0.15(+0.95%) |
Oct 25, 2010 | 16.14 | 16.26 | 16.05 | 16.06 | 312,372 | +0.02(+0.13%) |
Oct 22, 2010 | 16.14 | 16.22 | 15.99 | 16.04 | 319,875 | -0.07(-0.45%) |
Oct 21, 2010 | 15.96 | 16.15 | 15.96 | 16.12 | 326,369 | +0.13(+0.81%) |
Oct 20, 2010 | 15.93 | 16.01 | 15.87 | 15.99 | 225,976 | +0.07(+0.42%) |
Oct 19, 2010 | 15.79 | 15.96 | 15.77 | 15.92 | 271,005 | +0.09(+0.57%) |
Oct 18, 2010 | 15.79 | 15.99 | 15.65 | 15.83 | 394,090 | -0.03(-0.17%) |
Oct 15, 2010 | 16.48 | 16.48 | 15.71 | 15.86 | 598,921 | -0.47(-2.85%) |
Oct 14, 2010 | 16.45 | 16.64 | 16.29 | 16.32 | 353,946 | -0.23(-1.36%) |
Oct 13, 2010 | 16.38 | 16.55 | 16.30 | 16.55 | 237,593 | +0.26(+1.58%) |
Oct 12, 2010 | 16.37 | 16.37 | 16.24 | 16.29 | 162,252 | -0.05(-0.30%) |
Oct 11, 2010 | 16.38 | 16.38 | 16.21 | 16.34 | 215,386 | +0.13(+0.78%) |
Oct 08, 2010 | 16.21 | 16.34 | 16.15 | 16.21 | 232,490 | -0.03(-0.18%) |
Oct 07, 2010 | 16.22 | 16.36 | 16.11 | 16.24 | 231,582 | +0.07(+0.41%) |
Oct 06, 2010 | 16.15 | 16.21 | 15.99 | 16.18 | 250,945 | +0.11(+0.68%) |
Oct 05, 2010 | 16.38 | 16.40 | 16.07 | 16.07 | 324,713 | -0.19(-1.17%) |
Oct 04, 2010 | 16.20 | 16.26 | 16.00 | 16.26 | 278,506 | +0.06(+0.36%) |
Oct 01, 2010 | 16.20 | 16.77 | 16.09 | 16.20 | 468,698 | +0.25(+1.60%) |
Sep 30, 2010 | 16.05 | 16.06 | 15.87 | 15.94 | 268,909 | -0.02(-0.15%) |
Sep 29, 2010 | 15.81 | 15.99 | 15.78 | 15.97 | 231,264 | +0.11(+0.68%) |
Sep 28, 2010 | 15.87 | 15.91 | 15.71 | 15.86 | 258,463 | +0.10(+0.63%) |
Sep 27, 2010 | 15.82 | 15.86 | 15.70 | 15.76 | 279,588 | +0.03(+0.19%) |
Sep 24, 2010 | 15.83 | 16.11 | 15.65 | 15.73 | 476,792 | -0.12(-0.74%) |
Sep 23, 2010 | 15.62 | 15.88 | 15.58 | 15.85 | 574,464 | +0.15(+0.93%) |
Sep 22, 2010 | 15.51 | 15.92 | 15.47 | 15.70 | 463,467 | +0.33(+2.13%) |
Sep 21, 2010 | 15.56 | 15.57 | 15.31 | 15.37 | 543,660 | -0.30(-1.89%) |
Sep 20, 2010 | 15.55 | 15.82 | 15.51 | 15.67 | 504,465 | +0.22(+1.40%) |
Sep 17, 2010 | 15.45 | 15.55 | 15.35 | 15.45 | 362,959 | +0.14(+0.92%) |
Sep 15, 2010 | 15.23 | 15.40 | 15.23 | 15.31 | 453,850 | -0.02(-0.11%) |
Sep 14, 2010 | 15.17 | 15.40 | 15.14 | 15.33 | 332,138 | +0.14(+0.93%) |
Sep 13, 2010 | 15.26 | 15.37 | 15.09 | 15.19 | 328,731 | -0.02(-0.13%) |
Sep 10, 2010 | 15.06 | 15.22 | 15.04 | 15.21 | 269,384 | +0.17(+1.13%) |
Sep 09, 2010 | 15.00 | 15.08 | 14.94 | 15.04 | 306,605 | +0.10(+0.67%) |
Sep 08, 2010 | 14.86 | 15.00 | 14.81 | 14.94 | 576,761 | +0.16(+1.05%) |
Sep 07, 2010 | 14.86 | 14.99 | 14.73 | 14.78 | 434,459 | -0.01(-0.08%) |
Sep 03, 2010 | 14.72 | 14.91 | 14.72 | 14.80 | 366,950 | +0.07(+0.46%) |
Sep 02, 2010 | 14.53 | 14.81 | 14.53 | 14.73 | 530,496 | +0.13(+0.86%) |
Sep 01, 2010 | 14.55 | 14.65 | 14.49 | 14.60 | 677,823 | +0.15(+1.05%) |
Aug 31, 2010 | 14.45 | 14.48 | 14.28 | 14.45 | 1,365 | +0.08(+0.53%) |
Aug 30, 2010 | 14.35 | 14.39 | 14.28 | 14.37 | 561,071 | +0.03(+0.18%) |
Aug 27, 2010 | 14.35 | 14.37 | 14.25 | 14.35 | 538,949 | +0.08(+0.60%) |
Aug 26, 2010 | 14.25 | 14.29 | 14.21 | 14.26 | 337,057 | +0.05(+0.33%) |
Aug 25, 2010 | 14.07 | 14.29 | 14.07 | 14.22 | 511,859 | +0.07(+0.50%) |
Aug 24, 2010 | 14.12 | 14.15 | 13.94 | 14.15 | 576,857 | +0.00(+0.02%) |
Aug 23, 2010 | 14.12 | 14.25 | 14.12 | 14.14 | 375,228 | -0.00(-0.02%) |
Aug 20, 2010 | 14.23 | 14.23 | 13.99 | 14.15 | 193,179 | -0.02(-0.12%) |
Aug 19, 2010 | 14.23 | 14.24 | 14.09 | 14.16 | 208,667 | -0.02(-0.12%) |
Aug 18, 2010 | 14.21 | 14.22 | 14.08 | 14.18 | 278,471 | -0.04(-0.27%) |
Aug 17, 2010 | 14.10 | 14.30 | 13.99 | 14.22 | 252,017 | +0.11(+0.77%) |
Aug 16, 2010 | 14.12 | 14.26 | 13.93 | 14.11 | 290,550 | +0.06(+0.44%) |
Aug 13, 2010 | 14.05 | 14.09 | 13.82 | 14.05 | 211,699 | +0.19(+1.40%) |
Aug 12, 2010 | 13.93 | 14.00 | 13.86 | 13.86 | 309,716 | -0.15(-1.09%) |
Aug 11, 2010 | 14.09 | 14.17 | 13.84 | 14.01 | 507,118 | -0.10(-0.69%) |
Aug 10, 2010 | 14.23 | 14.28 | 14.03 | 14.10 | 433,015 | -0.07(-0.50%) |
Aug 09, 2010 | 14.18 | 14.30 | 14.10 | 14.17 | 321,623 | -0.08(-0.58%) |
Aug 06, 2010 | 14.26 | 14.32 | 13.82 | 14.26 | 381,677 | -0.10(-0.71%) |
Aug 05, 2010 | 14.43 | 14.44 | 14.25 | 14.36 | 313,587 | +0.06(+0.45%) |
Aug 04, 2010 | 14.31 | 14.38 | 14.21 | 14.29 | 427,382 | -0.04(-0.29%) |
Aug 03, 2010 | 14.34 | 14.37 | 14.27 | 14.34 | 237,604 | -0.01(-0.06%) |