Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.64 | 15.18 | 14.64 | 15.05 | 896,966 | +0.23(+1.52%) |
Oct 28, 2010 | 14.86 | 14.94 | 14.77 | 14.83 | 1,034,656 | +0.04(+0.29%) |
Oct 27, 2010 | 14.75 | 14.81 | 14.49 | 14.78 | 989,408 | -0.48(-3.14%) |
Oct 25, 2010 | 15.22 | 15.35 | 15.17 | 15.26 | 667,109 | +0.17(+1.16%) |
Oct 22, 2010 | 15.06 | 15.11 | 14.92 | 15.09 | 671,913 | +0.09(+0.58%) |
Oct 21, 2010 | 14.97 | 15.14 | 14.89 | 15.00 | 927,468 | +0.12(+0.78%) |
Oct 20, 2010 | 14.68 | 15.03 | 14.68 | 14.89 | 974,684 | +0.28(+1.94%) |
Oct 19, 2010 | 14.70 | 14.85 | 14.54 | 14.60 | 1,147,906 | -0.28(-1.86%) |
Oct 18, 2010 | 15.05 | 15.09 | 14.79 | 14.88 | 965,433 | -0.13(-0.87%) |
Oct 15, 2010 | 15.10 | 15.16 | 14.79 | 15.01 | 695,624 | +0.00(+0.00%) |
Oct 14, 2010 | 15.20 | 15.25 | 14.91 | 15.01 | 910,436 | -0.12(-0.77%) |
Oct 13, 2010 | 14.98 | 15.26 | 14.91 | 15.13 | 1,072,516 | +0.26(+1.74%) |
Oct 12, 2010 | 14.88 | 14.95 | 14.71 | 14.87 | 631,243 | -0.02(-0.15%) |
Oct 11, 2010 | 14.94 | 15.01 | 14.85 | 14.89 | 698,021 | -0.04(-0.29%) |
Oct 08, 2010 | 14.93 | 15.03 | 14.77 | 14.93 | 1,360,863 | +0.01(+0.10%) |
Oct 07, 2010 | 14.79 | 14.95 | 14.63 | 14.92 | 1,696,002 | +0.22(+1.47%) |
Oct 06, 2010 | 14.79 | 15.09 | 14.31 | 14.70 | 2,166,259 | -0.01(-0.05%) |
Oct 05, 2010 | 14.42 | 14.77 | 14.39 | 14.71 | 1,206,299 | +0.48(+3.39%) |
Oct 04, 2010 | 14.36 | 14.42 | 14.12 | 14.23 | 1,218,064 | -0.19(-1.35%) |
Oct 01, 2010 | 14.42 | 14.46 | 14.22 | 14.42 | 1,197,897 | +0.09(+0.62%) |
Sep 30, 2010 | 14.34 | 14.49 | 14.23 | 14.33 | 15,841 | +0.03(+0.23%) |
Sep 29, 2010 | 14.39 | 14.47 | 14.26 | 14.30 | 964,767 | -0.11(-0.75%) |
Sep 28, 2010 | 14.31 | 14.46 | 14.05 | 14.41 | 1,068,600 | +0.15(+1.06%) |
Sep 27, 2010 | 14.31 | 14.33 | 14.15 | 14.26 | 727,920 | -0.02(-0.15%) |
Sep 24, 2010 | 14.11 | 14.29 | 14.10 | 14.28 | 641,860 | +0.35(+2.53%) |
Sep 23, 2010 | 13.98 | 14.16 | 13.92 | 13.92 | 826,366 | -0.13(-0.92%) |
Sep 22, 2010 | 13.92 | 14.21 | 13.92 | 14.05 | 1,393,989 | +0.13(+0.93%) |
Sep 21, 2010 | 14.00 | 14.09 | 13.82 | 13.92 | 1,574,726 | -0.04(-0.31%) |
Sep 20, 2010 | 13.61 | 13.99 | 13.56 | 13.97 | 916,679 | +0.44(+3.24%) |
Sep 17, 2010 | 13.53 | 13.64 | 13.46 | 13.53 | 1,167,688 | +0.06(+0.43%) |
Sep 15, 2010 | 13.33 | 13.53 | 13.18 | 13.47 | 822,381 | +0.11(+0.81%) |
Sep 14, 2010 | 13.40 | 13.47 | 13.24 | 13.36 | 946,417 | -0.08(-0.59%) |
Sep 13, 2010 | 13.35 | 13.53 | 13.31 | 13.44 | 848,866 | +0.24(+1.80%) |
Sep 10, 2010 | 13.28 | 13.42 | 13.20 | 13.20 | 842,670 | +0.00(+0.00%) |
Sep 09, 2010 | 13.36 | 13.37 | 13.20 | 13.20 | 1,083,543 | -0.01(-0.11%) |
Sep 08, 2010 | 13.10 | 13.27 | 13.03 | 13.22 | 2,013,517 | +0.14(+1.05%) |
Sep 07, 2010 | 12.97 | 13.17 | 12.96 | 13.08 | 191 | +0.04(+0.33%) |
Sep 03, 2010 | 12.87 | 13.15 | 12.87 | 13.04 | 894,857 | +0.30(+2.37%) |
Sep 02, 2010 | 12.59 | 12.74 | 12.54 | 12.74 | 795,173 | +0.09(+0.68%) |
Sep 01, 2010 | 12.36 | 12.65 | 12.30 | 12.65 | 868,579 | +0.50(+4.09%) |
Aug 31, 2010 | 12.15 | 12.30 | 12.10 | 12.15 | 9,667 | -0.07(-0.59%) |
Aug 30, 2010 | 12.39 | 12.46 | 12.23 | 12.23 | 618,223 | -0.19(-1.51%) |
Aug 27, 2010 | 12.41 | 12.43 | 12.08 | 12.41 | 910,578 | +0.33(+2.74%) |
Aug 26, 2010 | 12.07 | 12.26 | 12.04 | 12.08 | 868,689 | +0.09(+0.72%) |
Aug 25, 2010 | 11.70 | 12.02 | 11.56 | 12.00 | 1,679,613 | +0.22(+1.83%) |
Aug 24, 2010 | 11.96 | 12.05 | 11.78 | 11.78 | 240 | -0.32(-2.62%) |
Aug 23, 2010 | 12.21 | 12.37 | 12.07 | 12.10 | 1,817,286 | -0.07(-0.59%) |
Aug 20, 2010 | 12.20 | 12.23 | 12.03 | 12.17 | 759,615 | -0.06(-0.53%) |
Aug 19, 2010 | 12.44 | 12.45 | 12.13 | 12.23 | 240 | -0.22(-1.79%) |
Aug 18, 2010 | 12.63 | 12.65 | 12.44 | 12.46 | 1,240,326 | -0.18(-1.42%) |
Aug 17, 2010 | 12.59 | 12.73 | 12.56 | 12.64 | 1,229,598 | +0.14(+1.09%) |
Aug 16, 2010 | 12.46 | 12.56 | 12.41 | 12.50 | 1,366,288 | -0.06(-0.51%) |
Aug 13, 2010 | 12.56 | 12.87 | 12.56 | 12.56 | 1,369,746 | -0.32(-2.51%) |
Aug 12, 2010 | 12.64 | 13.01 | 12.64 | 12.89 | 948,613 | -0.05(-0.39%) |
Aug 11, 2010 | 13.03 | 13.10 | 12.87 | 12.94 | 923,961 | -0.30(-2.23%) |
Aug 10, 2010 | 13.23 | 13.41 | 13.13 | 13.23 | 922,062 | -0.09(-0.70%) |
Aug 09, 2010 | 13.40 | 13.49 | 13.26 | 13.33 | 673,510 | +0.01(+0.05%) |
Aug 06, 2010 | 13.32 | 13.37 | 13.15 | 13.32 | 1,285,568 | -0.03(-0.22%) |
Aug 05, 2010 | 13.50 | 13.58 | 13.31 | 13.35 | 1,127,961 | -0.22(-1.64%) |
Aug 04, 2010 | 13.64 | 13.77 | 13.54 | 13.57 | 1,352,980 | -0.05(-0.37%) |
Aug 03, 2010 | 13.64 | 13.79 | 13.51 | 13.62 | 794,171 | -0.10(-0.73%) |