Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.60 | 15.76 | 15.60 | 15.62 | 92,161 | -0.07(-0.45%) |
Oct 28, 2010 | 16.00 | 16.00 | 15.58 | 15.69 | 123,620 | -0.11(-0.70%) |
Oct 27, 2010 | 15.78 | 16.15 | 15.52 | 15.80 | 192,700 | +0.52(+3.40%) |
Oct 25, 2010 | 16.01 | 16.18 | 15.28 | 15.28 | 432,690 | -0.61(-3.84%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.89 | 15.89 | 160,009 | -0.23(-1.43%) |
Oct 21, 2010 | 16.08 | 16.40 | 15.95 | 16.12 | 210,187 | +0.10(+0.62%) |
Oct 20, 2010 | 16.20 | 16.44 | 15.82 | 16.02 | 177,690 | -0.15(-0.93%) |
Oct 19, 2010 | 17.11 | 17.11 | 16.05 | 16.17 | 315,126 | -0.97(-5.66%) |
Oct 18, 2010 | 17.51 | 17.52 | 16.90 | 17.14 | 166,450 | -0.11(-0.64%) |
Oct 15, 2010 | 17.25 | 17.45 | 16.65 | 17.25 | 237,256 | +0.23(+1.35%) |
Oct 14, 2010 | 17.50 | 17.82 | 16.89 | 17.02 | 254,803 | -0.72(-4.06%) |
Oct 13, 2010 | 17.93 | 17.98 | 17.62 | 17.74 | 316,046 | +0.33(+1.90%) |
Oct 12, 2010 | 17.25 | 17.60 | 16.62 | 17.41 | 282,902 | -0.03(-0.17%) |
Oct 11, 2010 | 16.74 | 17.75 | 16.59 | 17.44 | 604,584 | +0.92(+5.57%) |
Oct 08, 2010 | 15.93 | 16.59 | 15.93 | 16.52 | 261,448 | +0.53(+3.31%) |
Oct 07, 2010 | 16.21 | 16.42 | 15.77 | 15.99 | 194,478 | -0.24(-1.48%) |
Oct 06, 2010 | 16.50 | 16.69 | 16.05 | 16.23 | 227,929 | -0.16(-1.01%) |
Oct 05, 2010 | 16.36 | 16.60 | 15.90 | 16.39 | 312,268 | +0.27(+1.71%) |
Oct 04, 2010 | 16.86 | 16.86 | 16.03 | 16.12 | 331,808 | -0.66(-3.93%) |
Oct 01, 2010 | 15.67 | 16.86 | 15.42 | 16.78 | 911,827 | +1.50(+9.82%) |
Sep 30, 2010 | 15.32 | 15.45 | 15.06 | 15.28 | 161,719 | +0.03(+0.20%) |
Sep 29, 2010 | 15.44 | 15.68 | 15.10 | 15.25 | 167,863 | -0.21(-1.36%) |
Sep 28, 2010 | 15.39 | 15.51 | 15.05 | 15.46 | 188,941 | +0.07(+0.45%) |
Sep 27, 2010 | 15.02 | 15.77 | 15.00 | 15.39 | 278,002 | +0.30(+2.02%) |
Sep 24, 2010 | 15.28 | 15.28 | 14.83 | 15.09 | 421,380 | +0.27(+1.79%) |
Sep 23, 2010 | 15.02 | 15.47 | 14.70 | 14.82 | 356,707 | -0.32(-2.11%) |
Sep 22, 2010 | 15.26 | 15.50 | 15.01 | 15.14 | 157,023 | -0.31(-2.04%) |
Sep 21, 2010 | 15.79 | 15.93 | 15.36 | 15.46 | 177,726 | -0.05(-0.35%) |
Sep 20, 2010 | 15.00 | 16.15 | 14.87 | 15.51 | 389,661 | +0.36(+2.38%) |
Sep 17, 2010 | 15.25 | 15.25 | 14.80 | 15.15 | 197,576 | +0.25(+1.68%) |
Sep 15, 2010 | 14.75 | 15.09 | 14.72 | 14.90 | 162,568 | +0.01(+0.07%) |
Sep 14, 2010 | 15.25 | 15.38 | 14.80 | 14.89 | 233,508 | -0.48(-3.12%) |
Sep 13, 2010 | 15.50 | 15.74 | 15.19 | 15.37 | 214,347 | +0.09(+0.59%) |
Sep 10, 2010 | 15.16 | 15.49 | 15.00 | 15.28 | 119,045 | +0.09(+0.59%) |
Sep 09, 2010 | 15.57 | 15.80 | 15.05 | 15.19 | 180,957 | -0.18(-1.17%) |
Sep 08, 2010 | 15.25 | 15.57 | 15.18 | 15.37 | 152,506 | +0.13(+0.85%) |
Sep 07, 2010 | 15.80 | 15.88 | 15.18 | 15.24 | 311,927 | -0.75(-4.69%) |
Sep 03, 2010 | 16.25 | 16.47 | 15.53 | 15.99 | 427,346 | +0.03(+0.19%) |
Sep 02, 2010 | 15.41 | 16.10 | 15.28 | 15.96 | 424,295 | +0.70(+4.59%) |
Sep 01, 2010 | 14.41 | 15.29 | 14.41 | 15.26 | 523,252 | +1.28(+9.16%) |
Aug 31, 2010 | 14.13 | 14.44 | 13.80 | 13.98 | 265,677 | -0.30(-2.10%) |
Aug 30, 2010 | 14.57 | 14.86 | 14.07 | 14.28 | 214,824 | -0.49(-3.32%) |
Aug 27, 2010 | 14.30 | 14.78 | 14.01 | 14.77 | 313,147 | +0.67(+4.74%) |
Aug 26, 2010 | 14.18 | 14.84 | 14.05 | 14.10 | 484,580 | -0.03(-0.20%) |
Aug 25, 2010 | 14.53 | 14.65 | 13.60 | 14.13 | 832,700 | -0.80(-5.36%) |
Aug 24, 2010 | 15.82 | 15.90 | 14.84 | 14.93 | 637,383 | -1.25(-7.73%) |
Aug 23, 2010 | 16.80 | 16.80 | 16.00 | 16.18 | 266,082 | -0.32(-1.94%) |
Aug 20, 2010 | 16.25 | 16.53 | 15.91 | 16.50 | 223,441 | +0.12(+0.73%) |
Aug 19, 2010 | 16.86 | 16.86 | 16.32 | 16.38 | 265,874 | -0.48(-2.85%) |
Aug 18, 2010 | 16.64 | 17.08 | 16.60 | 16.86 | 210,336 | +0.14(+0.84%) |
Aug 17, 2010 | 16.60 | 17.04 | 16.54 | 16.72 | 294,156 | +0.35(+2.14%) |
Aug 16, 2010 | 16.74 | 16.86 | 16.35 | 16.37 | 437,559 | -0.72(-4.21%) |
Aug 13, 2010 | 16.88 | 17.80 | 16.88 | 17.09 | 267,665 | +0.14(+0.83%) |
Aug 12, 2010 | 16.37 | 17.18 | 16.26 | 16.95 | 349,610 | +0.20(+1.19%) |
Aug 11, 2010 | 17.26 | 17.26 | 16.55 | 16.75 | 610,938 | -1.18(-6.58%) |
Aug 10, 2010 | 18.36 | 18.40 | 17.80 | 17.93 | 554,864 | -0.77(-4.12%) |
Aug 09, 2010 | 19.36 | 19.69 | 18.02 | 18.70 | 1,285,323 | -2.00(-9.66%) |
Aug 06, 2010 | 19.74 | 20.70 | 19.40 | 20.70 | 656,637 | +0.90(+4.55%) |
Aug 05, 2010 | 19.94 | 20.00 | 19.22 | 19.80 | 311,416 | -0.19(-0.95%) |
Aug 04, 2010 | 19.70 | 20.00 | 19.69 | 19.99 | 313,261 | +0.33(+1.68%) |
Aug 03, 2010 | 20.00 | 20.15 | 19.01 | 19.66 | 502,402 | -0.33(-1.65%) |