Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.16 | 16.48 | 16.16 | 16.34 | 9,981 | +0.08(+0.49%) |
Oct 28, 2010 | 16.56 | 16.56 | 16.08 | 16.26 | 11,813 | -0.13(-0.79%) |
Oct 27, 2010 | 16.11 | 16.58 | 16.04 | 16.39 | 10,633 | -0.12(-0.72%) |
Oct 25, 2010 | 15.88 | 16.65 | 15.88 | 16.51 | 10,421 | +0.45(+2.79%) |
Oct 22, 2010 | 16.12 | 16.28 | 15.81 | 16.06 | 14,994 | -0.06(-0.37%) |
Oct 21, 2010 | 16.52 | 16.52 | 15.87 | 16.12 | 14,549 | -0.30(-1.82%) |
Oct 20, 2010 | 16.22 | 16.57 | 16.12 | 16.42 | 7,088 | +0.34(+2.14%) |
Oct 19, 2010 | 16.36 | 16.60 | 15.93 | 16.07 | 11,555 | -0.57(-3.44%) |
Oct 18, 2010 | 15.94 | 16.65 | 15.94 | 16.65 | 3,870 | +0.28(+1.69%) |
Oct 15, 2010 | 16.67 | 16.67 | 16.02 | 16.37 | 18,358 | -0.06(-0.36%) |
Oct 14, 2010 | 16.17 | 16.54 | 16.17 | 16.43 | 10,324 | +0.19(+1.16%) |
Oct 13, 2010 | 15.72 | 16.33 | 15.69 | 16.24 | 20,855 | +0.54(+3.46%) |
Oct 12, 2010 | 15.65 | 15.78 | 15.37 | 15.70 | 13,668 | -0.02(-0.13%) |
Oct 11, 2010 | 15.94 | 15.94 | 15.47 | 15.72 | 5,318 | -0.09(-0.56%) |
Oct 08, 2010 | 15.40 | 15.82 | 15.40 | 15.81 | 19,608 | +0.09(+0.57%) |
Oct 07, 2010 | 16.08 | 16.08 | 15.71 | 15.72 | 11,244 | -0.22(-1.36%) |
Oct 06, 2010 | 16.04 | 16.08 | 15.93 | 15.93 | 10,500 | -0.08(-0.49%) |
Oct 05, 2010 | 15.87 | 16.11 | 15.87 | 16.01 | 23,175 | +0.33(+2.08%) |
Oct 04, 2010 | 15.91 | 15.91 | 15.53 | 15.69 | 40,233 | -0.33(-2.04%) |
Oct 01, 2010 | 15.91 | 16.15 | 15.54 | 16.01 | 8,501 | +0.20(+1.25%) |
Sep 30, 2010 | 15.71 | 15.96 | 15.65 | 15.82 | 19,344 | +0.18(+1.14%) |
Sep 29, 2010 | 15.60 | 15.73 | 15.59 | 15.64 | 9,935 | -0.05(-0.32%) |
Sep 28, 2010 | 15.65 | 15.79 | 15.13 | 15.69 | 8,106 | +0.15(+0.95%) |
Sep 27, 2010 | 15.64 | 15.91 | 15.33 | 15.54 | 18,930 | -0.18(-1.13%) |
Sep 24, 2010 | 15.00 | 15.72 | 14.93 | 15.72 | 21,150 | +0.56(+3.72%) |
Sep 23, 2010 | 15.70 | 15.72 | 15.00 | 15.15 | 21,010 | -0.58(-3.71%) |
Sep 22, 2010 | 15.83 | 15.92 | 15.70 | 15.74 | 21,836 | -0.21(-1.30%) |
Sep 21, 2010 | 16.28 | 16.28 | 15.78 | 15.94 | 40,384 | -0.30(-1.83%) |
Sep 20, 2010 | 16.12 | 16.25 | 15.80 | 16.24 | 31,264 | +0.40(+2.50%) |
Sep 17, 2010 | 16.05 | 16.05 | 15.80 | 15.85 | 47,090 | -0.24(-1.47%) |
Sep 15, 2010 | 16.29 | 16.30 | 15.98 | 16.08 | 48,179 | -0.23(-1.39%) |
Sep 14, 2010 | 16.71 | 17.21 | 16.19 | 16.31 | 39,187 | -0.55(-3.28%) |
Sep 13, 2010 | 15.12 | 16.86 | 15.08 | 16.86 | 18,103 | +1.49(+9.71%) |
Sep 10, 2010 | 15.27 | 15.50 | 15.08 | 15.37 | 7,610 | +0.20(+1.30%) |
Sep 09, 2010 | 15.32 | 15.44 | 14.98 | 15.17 | 10,730 | +0.07(+0.46%) |
Sep 08, 2010 | 14.87 | 15.26 | 14.71 | 15.10 | 6,844 | +0.32(+2.14%) |
Sep 07, 2010 | 14.97 | 15.03 | 14.78 | 14.79 | 6,491 | -0.21(-1.38%) |
Sep 03, 2010 | 14.43 | 15.01 | 14.43 | 15.00 | 10,545 | +0.24(+1.61%) |
Sep 02, 2010 | 14.67 | 14.78 | 14.35 | 14.76 | 9,968 | -0.05(-0.33%) |
Sep 01, 2010 | 14.33 | 14.82 | 14.33 | 14.81 | 10,132 | +0.76(+5.42%) |
Aug 31, 2010 | 14.57 | 14.59 | 14.02 | 14.05 | 30,449 | -0.29(-2.00%) |
Aug 30, 2010 | 14.32 | 14.45 | 14.07 | 14.33 | 21,898 | -0.22(-1.49%) |
Aug 27, 2010 | 14.24 | 14.57 | 13.85 | 14.55 | 12,040 | +0.50(+3.59%) |
Aug 26, 2010 | 14.27 | 14.49 | 13.87 | 14.05 | 15,163 | -0.30(-2.07%) |
Aug 25, 2010 | 14.68 | 14.68 | 13.96 | 14.34 | 10,006 | +0.27(+1.90%) |
Aug 24, 2010 | 14.15 | 14.27 | 13.84 | 14.08 | 12,713 | +0.06(+0.42%) |
Aug 23, 2010 | 14.40 | 14.63 | 13.95 | 14.02 | 10,314 | -0.34(-2.34%) |
Aug 20, 2010 | 14.49 | 14.80 | 14.18 | 14.35 | 28,277 | -0.26(-1.76%) |
Aug 19, 2010 | 15.71 | 15.71 | 14.46 | 14.61 | 18,446 | -1.21(-7.63%) |
Aug 18, 2010 | 15.36 | 15.98 | 15.26 | 15.82 | 12,222 | -0.04(-0.25%) |
Aug 17, 2010 | 15.65 | 15.92 | 15.27 | 15.86 | 10,789 | +0.42(+2.69%) |
Aug 16, 2010 | 14.71 | 15.47 | 14.71 | 15.44 | 9,871 | +0.61(+4.13%) |
Aug 13, 2010 | 14.94 | 15.19 | 14.58 | 14.83 | 34,359 | -0.21(-1.38%) |
Aug 12, 2010 | 15.34 | 15.50 | 14.84 | 15.03 | 20,078 | -0.39(-2.50%) |
Aug 11, 2010 | 16.39 | 16.39 | 15.42 | 15.42 | 18,084 | -1.30(-7.80%) |
Aug 10, 2010 | 16.97 | 17.04 | 16.69 | 16.73 | 5,251 | -0.42(-2.42%) |
Aug 09, 2010 | 16.95 | 17.19 | 16.62 | 17.14 | 5,768 | +0.32(+1.88%) |
Aug 06, 2010 | 16.75 | 16.82 | 16.31 | 16.82 | 9,126 | -0.13(-0.76%) |
Aug 05, 2010 | 17.16 | 17.24 | 16.95 | 16.95 | 16,194 | -0.28(-1.61%) |
Aug 04, 2010 | 16.79 | 17.26 | 16.68 | 17.23 | 13,062 | +0.49(+2.95%) |
Aug 03, 2010 | 16.81 | 17.02 | 16.31 | 16.73 | 5,262 | -0.20(-1.17%) |