Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.00 | 17.06 | 16.85 | 17.00 | 56,654 | -0.03(-0.18%) |
Oct 28, 2010 | 17.34 | 17.34 | 16.75 | 17.03 | 44,340 | -0.30(-1.73%) |
Oct 27, 2010 | 17.13 | 17.37 | 16.93 | 17.33 | 91,196 | -0.19(-1.08%) |
Oct 25, 2010 | 17.49 | 17.60 | 17.44 | 17.52 | 52,407 | +0.00(+0.00%) |
Oct 22, 2010 | 17.42 | 17.58 | 17.42 | 17.52 | 46,743 | +0.09(+0.52%) |
Oct 21, 2010 | 17.49 | 17.50 | 17.23 | 17.43 | 47,979 | +0.03(+0.17%) |
Oct 20, 2010 | 17.12 | 17.53 | 17.12 | 17.40 | 32,565 | +0.28(+1.64%) |
Oct 19, 2010 | 17.10 | 17.20 | 16.79 | 17.12 | 108,277 | -0.13(-0.75%) |
Oct 18, 2010 | 16.86 | 17.38 | 16.86 | 17.25 | 108,592 | +0.39(+2.31%) |
Oct 15, 2010 | 16.59 | 16.95 | 16.53 | 16.86 | 217,997 | +0.42(+2.55%) |
Oct 14, 2010 | 16.56 | 17.09 | 16.25 | 16.44 | 153,366 | -0.15(-0.90%) |
Oct 13, 2010 | 15.58 | 16.86 | 15.28 | 16.59 | 197,568 | +0.98(+6.28%) |
Oct 12, 2010 | 15.34 | 15.63 | 15.12 | 15.61 | 53,160 | +0.17(+1.10%) |
Oct 11, 2010 | 15.31 | 15.64 | 15.31 | 15.44 | 28,144 | +0.05(+0.32%) |
Oct 08, 2010 | 15.39 | 15.54 | 15.16 | 15.39 | 41,817 | -0.03(-0.19%) |
Oct 07, 2010 | 15.50 | 15.56 | 15.41 | 15.42 | 29,771 | -0.09(-0.58%) |
Oct 06, 2010 | 15.67 | 15.70 | 15.42 | 15.51 | 53,191 | -0.29(-1.84%) |
Oct 05, 2010 | 15.69 | 15.81 | 15.41 | 15.80 | 161,227 | +0.12(+0.77%) |
Oct 04, 2010 | 15.62 | 15.84 | 15.18 | 15.68 | 82,487 | +0.01(+0.06%) |
Oct 01, 2010 | 15.67 | 15.87 | 15.57 | 15.67 | 107,272 | +0.07(+0.45%) |
Sep 30, 2010 | 15.59 | 15.87 | 15.43 | 15.60 | 28,406 | +0.02(+0.13%) |
Sep 29, 2010 | 15.50 | 16.00 | 15.24 | 15.58 | 81,528 | +0.02(+0.13%) |
Sep 28, 2010 | 15.13 | 15.56 | 14.94 | 15.56 | 41,924 | +0.51(+3.39%) |
Sep 27, 2010 | 14.79 | 15.36 | 14.50 | 15.05 | 57,080 | +0.20(+1.35%) |
Sep 24, 2010 | 15.02 | 15.02 | 14.60 | 14.85 | 41,242 | -0.10(-0.67%) |
Sep 23, 2010 | 14.73 | 14.96 | 14.63 | 14.95 | 50,309 | +0.16(+1.08%) |
Sep 22, 2010 | 15.06 | 15.06 | 14.62 | 14.79 | 129,391 | -0.36(-2.38%) |
Sep 21, 2010 | 15.21 | 15.40 | 14.90 | 15.15 | 55,600 | -0.06(-0.39%) |
Sep 20, 2010 | 15.14 | 15.45 | 15.14 | 15.21 | 85,979 | +0.05(+0.33%) |
Sep 17, 2010 | 15.16 | 15.29 | 14.65 | 15.16 | 88,249 | -0.51(-3.25%) |
Sep 15, 2010 | 15.69 | 15.97 | 15.63 | 15.67 | 35,460 | -0.04(-0.25%) |
Sep 14, 2010 | 15.82 | 15.82 | 15.30 | 15.71 | 50,073 | -0.14(-0.88%) |
Sep 13, 2010 | 15.13 | 15.85 | 15.13 | 15.85 | 23,897 | +0.83(+5.53%) |
Sep 10, 2010 | 15.24 | 15.37 | 14.98 | 15.02 | 59,652 | -0.22(-1.44%) |
Sep 09, 2010 | 15.35 | 15.45 | 14.15 | 15.24 | 81,703 | +0.03(+0.20%) |
Sep 08, 2010 | 15.85 | 15.85 | 15.16 | 15.21 | 22,336 | -0.64(-4.04%) |
Sep 07, 2010 | 15.74 | 15.91 | 15.63 | 15.85 | 55,429 | +0.10(+0.63%) |
Sep 03, 2010 | 15.23 | 15.77 | 15.17 | 15.75 | 26,211 | +0.66(+4.37%) |
Sep 02, 2010 | 15.31 | 15.37 | 15.03 | 15.09 | 11,180 | -0.12(-0.79%) |
Sep 01, 2010 | 14.64 | 15.63 | 14.64 | 15.21 | 32,262 | +0.72(+4.97%) |
Aug 31, 2010 | 14.36 | 14.66 | 14.24 | 14.49 | 923 | -0.01(-0.07%) |
Aug 30, 2010 | 14.87 | 14.93 | 14.49 | 14.50 | 39,897 | -0.28(-1.89%) |
Aug 27, 2010 | 14.78 | 14.83 | 14.30 | 14.78 | 39,691 | +0.10(+0.68%) |
Aug 26, 2010 | 14.60 | 14.92 | 14.50 | 14.68 | 22,466 | +0.12(+0.82%) |
Aug 25, 2010 | 14.76 | 14.76 | 14.25 | 14.56 | 89,768 | -0.02(-0.14%) |
Aug 24, 2010 | 14.84 | 14.84 | 14.46 | 14.58 | 74,929 | -0.49(-3.25%) |
Aug 23, 2010 | 15.92 | 15.92 | 14.82 | 15.07 | 47,588 | -0.72(-4.56%) |
Aug 20, 2010 | 15.23 | 15.85 | 15.04 | 15.79 | 69,699 | +0.48(+3.14%) |
Aug 19, 2010 | 15.76 | 15.95 | 14.79 | 15.31 | 59,860 | -0.46(-2.92%) |
Aug 18, 2010 | 14.52 | 16.08 | 14.36 | 15.77 | 134,745 | +1.27(+8.76%) |
Aug 17, 2010 | 14.70 | 14.70 | 14.45 | 14.50 | 31,207 | -0.13(-0.89%) |
Aug 16, 2010 | 14.38 | 14.70 | 14.38 | 14.63 | 55,943 | +0.23(+1.60%) |
Aug 13, 2010 | 14.40 | 14.51 | 14.33 | 14.40 | 28,214 | -0.19(-1.30%) |
Aug 12, 2010 | 14.40 | 14.59 | 14.31 | 14.59 | 41,537 | +0.04(+0.27%) |
Aug 11, 2010 | 14.51 | 14.70 | 14.30 | 14.55 | 126,365 | -0.14(-0.95%) |
Aug 10, 2010 | 14.50 | 14.86 | 14.41 | 14.69 | 134,723 | -0.03(-0.20%) |
Aug 09, 2010 | 14.77 | 14.98 | 14.55 | 14.72 | 85,041 | -0.12(-0.81%) |
Aug 06, 2010 | 14.84 | 14.85 | 14.29 | 14.84 | 88,120 | +0.22(+1.50%) |
Aug 05, 2010 | 14.47 | 14.70 | 14.25 | 14.62 | 129,692 | -0.02(-0.14%) |
Aug 04, 2010 | 14.90 | 15.52 | 14.14 | 14.64 | 165,632 | -0.26(-1.74%) |
Aug 03, 2010 | 12.99 | 15.56 | 12.77 | 14.90 | 490,577 | +2.13(+16.68%) |