Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.86 | 15.98 | 15.70 | 15.74 | 1,962,374 | -0.15(-0.96%) |
Oct 28, 2010 | 16.05 | 16.12 | 15.83 | 15.89 | 1,097,633 | -0.08(-0.50%) |
Oct 27, 2010 | 15.89 | 16.00 | 15.73 | 15.97 | 1,211,774 | -0.27(-1.68%) |
Oct 25, 2010 | 15.88 | 16.33 | 15.82 | 16.25 | 1,737,598 | +0.46(+2.91%) |
Oct 22, 2010 | 15.84 | 15.88 | 15.70 | 15.79 | 790,450 | -0.04(-0.25%) |
Oct 21, 2010 | 15.80 | 16.01 | 15.68 | 15.83 | 1,171,067 | +0.09(+0.58%) |
Oct 20, 2010 | 15.47 | 15.82 | 15.47 | 15.73 | 1,274,702 | +0.31(+1.98%) |
Oct 19, 2010 | 15.64 | 15.76 | 15.37 | 15.43 | 1,481,666 | -0.46(-2.92%) |
Oct 18, 2010 | 15.85 | 15.92 | 15.78 | 15.89 | 1,558,994 | +0.02(+0.13%) |
Oct 15, 2010 | 16.03 | 16.03 | 15.72 | 15.87 | 1,845,843 | -0.03(-0.16%) |
Oct 14, 2010 | 16.25 | 16.25 | 15.81 | 15.90 | 2,066,882 | -0.40(-2.45%) |
Oct 13, 2010 | 15.60 | 16.46 | 15.60 | 16.30 | 5,604,279 | +0.84(+5.40%) |
Oct 12, 2010 | 15.25 | 15.52 | 15.00 | 15.46 | 2,085,415 | +0.20(+1.29%) |
Oct 11, 2010 | 15.38 | 15.38 | 15.16 | 15.26 | 2,077,542 | -0.12(-0.78%) |
Oct 08, 2010 | 15.38 | 15.43 | 15.13 | 15.38 | 1,593,728 | +0.19(+1.27%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.14 | 15.19 | 1,582,464 | -0.06(-0.40%) |
Oct 06, 2010 | 14.84 | 15.32 | 14.81 | 15.25 | 2,137,479 | +0.01(+0.09%) |
Oct 05, 2010 | 14.73 | 15.31 | 14.73 | 15.24 | 2,475,234 | +0.67(+4.61%) |
Oct 04, 2010 | 14.66 | 15.08 | 14.54 | 14.57 | 1,881,412 | -0.49(-3.24%) |
Oct 01, 2010 | 15.06 | 15.10 | 14.70 | 15.06 | 2,557,695 | +0.20(+1.35%) |
Sep 30, 2010 | 14.85 | 14.92 | 14.53 | 14.85 | 18,319 | +0.26(+1.81%) |
Sep 29, 2010 | 14.64 | 14.72 | 14.55 | 14.59 | 2,497,932 | -0.03(-0.21%) |
Sep 28, 2010 | 14.63 | 14.77 | 14.47 | 14.62 | 3,581,916 | +0.06(+0.39%) |
Sep 27, 2010 | 14.48 | 14.66 | 14.30 | 14.56 | 3,878,477 | +0.06(+0.39%) |
Sep 24, 2010 | 14.41 | 14.52 | 14.33 | 14.51 | 3,806,722 | +0.27(+1.93%) |
Sep 23, 2010 | 14.52 | 14.52 | 14.22 | 14.23 | 1,648,848 | -0.44(-2.98%) |
Sep 22, 2010 | 14.92 | 15.04 | 14.54 | 14.67 | 2,749,680 | -0.27(-1.79%) |
Sep 21, 2010 | 14.66 | 15.20 | 14.58 | 14.94 | 3,875,687 | +0.32(+2.22%) |
Sep 20, 2010 | 14.48 | 14.64 | 14.28 | 14.61 | 1,932,450 | +0.16(+1.12%) |
Sep 17, 2010 | 14.45 | 14.53 | 14.25 | 14.45 | 1,234,711 | -0.01(-0.10%) |
Sep 15, 2010 | 14.28 | 14.47 | 14.23 | 14.47 | 1,372,054 | +0.11(+0.74%) |
Sep 14, 2010 | 14.25 | 14.43 | 14.21 | 14.36 | 1,349,666 | +0.09(+0.61%) |
Sep 13, 2010 | 14.30 | 14.32 | 14.13 | 14.27 | 2,160,677 | +0.16(+1.16%) |
Sep 10, 2010 | 13.89 | 14.17 | 13.85 | 14.11 | 1,979,108 | +0.29(+2.06%) |
Sep 09, 2010 | 14.03 | 14.03 | 13.76 | 13.82 | 1,105,650 | -0.02(-0.14%) |
Sep 08, 2010 | 13.76 | 13.99 | 13.75 | 13.84 | 94,971 | +0.10(+0.75%) |
Sep 07, 2010 | 13.97 | 13.97 | 13.68 | 13.74 | 1,986,753 | -0.25(-1.79%) |
Sep 03, 2010 | 14.23 | 14.36 | 13.92 | 13.99 | 2,003,565 | -0.08(-0.58%) |
Sep 02, 2010 | 13.65 | 14.14 | 13.51 | 14.07 | 440 | +0.36(+2.59%) |
Sep 01, 2010 | 13.39 | 13.79 | 13.36 | 13.72 | 1,275,987 | +0.61(+4.67%) |
Aug 31, 2010 | 13.09 | 13.33 | 13.02 | 13.10 | 73,748 | -0.08(-0.62%) |
Aug 30, 2010 | 13.49 | 13.63 | 13.17 | 13.19 | 1,237,840 | -0.33(-2.46%) |
Aug 27, 2010 | 13.58 | 13.63 | 13.15 | 13.52 | 1,154,663 | +0.23(+1.72%) |
Aug 26, 2010 | 13.28 | 13.46 | 13.23 | 13.29 | 1,826,072 | +0.05(+0.35%) |
Aug 25, 2010 | 13.23 | 13.29 | 13.00 | 13.24 | 1,747,417 | -0.08(-0.60%) |
Aug 24, 2010 | 13.46 | 13.60 | 13.30 | 13.32 | 1,956,011 | -0.38(-2.78%) |
Aug 23, 2010 | 14.01 | 14.01 | 13.63 | 13.70 | 2,050,097 | -0.20(-1.46%) |
Aug 20, 2010 | 13.75 | 13.92 | 13.66 | 13.91 | 1,866,007 | +0.09(+0.64%) |
Aug 19, 2010 | 13.99 | 13.99 | 13.59 | 13.82 | 2,125,257 | -0.22(-1.58%) |
Aug 18, 2010 | 13.96 | 14.13 | 13.85 | 14.04 | 1,682,930 | +0.04(+0.28%) |
Aug 17, 2010 | 13.93 | 14.17 | 13.88 | 14.00 | 1,653,814 | +0.24(+1.77%) |
Aug 16, 2010 | 13.67 | 13.87 | 13.55 | 13.76 | 1,732,457 | -0.03(-0.22%) |
Aug 13, 2010 | 13.79 | 13.88 | 13.65 | 13.79 | 1,727,233 | +0.05(+0.37%) |
Aug 12, 2010 | 13.50 | 13.85 | 13.49 | 13.74 | 1,465,810 | -0.03(-0.19%) |
Aug 11, 2010 | 14.11 | 14.11 | 13.67 | 13.76 | 2,201,970 | -0.61(-4.21%) |
Aug 10, 2010 | 14.48 | 14.57 | 14.35 | 14.37 | 1,857,228 | -0.33(-2.26%) |
Aug 09, 2010 | 14.88 | 14.92 | 14.68 | 14.70 | 2,240,960 | -0.08(-0.55%) |
Aug 06, 2010 | 14.78 | 14.87 | 14.58 | 14.78 | 2,798,133 | +0.05(+0.33%) |
Aug 05, 2010 | 14.77 | 15.00 | 13.98 | 14.73 | 2,708,501 | +0.36(+2.47%) |
Aug 04, 2010 | 14.66 | 15.32 | 13.96 | 14.38 | 3,571,170 | +0.28(+1.97%) |
Aug 03, 2010 | 14.02 | 14.14 | 13.85 | 14.10 | 1,269,441 | +0.04(+0.32%) |