Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.33 | 15.35 | 15.29 | 15.33 | 147,180 | +0.00(+0.00%) |
Oct 28, 2010 | 15.37 | 15.38 | 15.26 | 15.33 | 616,025 | +0.03(+0.23%) |
Oct 27, 2010 | 15.27 | 15.30 | 15.16 | 15.30 | 180,667 | -0.06(-0.38%) |
Oct 25, 2010 | 15.42 | 15.46 | 15.35 | 15.36 | 94,508 | +0.05(+0.30%) |
Oct 22, 2010 | 15.36 | 15.36 | 15.28 | 15.31 | 134,806 | -0.01(-0.09%) |
Oct 21, 2010 | 15.36 | 15.44 | 15.24 | 15.33 | 176,984 | +0.02(+0.14%) |
Oct 20, 2010 | 15.20 | 15.35 | 15.20 | 15.30 | 182,347 | +0.16(+1.08%) |
Oct 19, 2010 | 15.24 | 15.27 | 14.97 | 15.14 | 361,667 | -0.20(-1.29%) |
Oct 18, 2010 | 15.29 | 15.47 | 15.26 | 15.34 | 416,684 | +0.08(+0.50%) |
Oct 15, 2010 | 15.36 | 15.36 | 15.20 | 15.26 | 151,825 | -0.01(-0.07%) |
Oct 14, 2010 | 15.29 | 15.32 | 15.18 | 15.27 | 186,815 | -0.01(-0.09%) |
Oct 13, 2010 | 15.27 | 15.35 | 15.22 | 15.29 | 250,393 | +0.09(+0.62%) |
Oct 12, 2010 | 15.15 | 15.22 | 15.04 | 15.19 | 238,895 | +0.03(+0.21%) |
Oct 11, 2010 | 15.20 | 15.40 | 15.11 | 15.16 | 163,863 | +0.01(+0.05%) |
Oct 08, 2010 | 15.16 | 15.19 | 15.06 | 15.16 | 108,048 | +0.06(+0.40%) |
Oct 07, 2010 | 15.18 | 15.18 | 15.03 | 15.09 | 140,923 | -0.01(-0.08%) |
Oct 06, 2010 | 15.16 | 15.16 | 15.06 | 15.11 | 367,982 | +0.02(+0.15%) |
Oct 05, 2010 | 14.95 | 15.12 | 14.93 | 15.08 | 245,259 | +0.26(+1.73%) |
Oct 04, 2010 | 14.86 | 14.93 | 14.77 | 14.83 | 247,290 | -0.09(-0.58%) |
Oct 01, 2010 | 14.92 | 15.66 | 14.84 | 14.92 | 346,929 | +0.06(+0.42%) |
Sep 30, 2010 | 14.99 | 15.04 | 14.79 | 14.85 | 2,163,347 | -0.05(-0.33%) |
Sep 29, 2010 | 14.92 | 14.95 | 14.85 | 14.90 | 203,780 | -0.05(-0.30%) |
Sep 28, 2010 | 14.90 | 14.98 | 14.79 | 14.95 | 145,603 | +0.07(+0.49%) |
Sep 27, 2010 | 14.98 | 15.17 | 14.87 | 14.87 | 238,321 | -0.06(-0.37%) |
Sep 24, 2010 | 14.85 | 14.93 | 14.79 | 14.93 | 183,804 | +0.25(+1.73%) |
Sep 23, 2010 | 14.73 | 14.80 | 14.65 | 14.67 | 159,261 | -0.13(-0.87%) |
Sep 22, 2010 | 14.86 | 14.90 | 14.77 | 14.80 | 168,977 | -0.02(-0.16%) |
Sep 21, 2010 | 14.85 | 14.93 | 14.79 | 14.83 | 191,842 | -0.03(-0.23%) |
Sep 20, 2010 | 14.72 | 14.89 | 14.69 | 14.86 | 112,518 | +0.21(+1.41%) |
Sep 17, 2010 | 14.66 | 14.71 | 14.62 | 14.66 | 315,828 | +0.00(+0.00%) |
Sep 15, 2010 | 14.54 | 14.67 | 14.53 | 14.66 | 173,947 | +0.06(+0.40%) |
Sep 14, 2010 | 14.59 | 14.66 | 14.55 | 14.60 | 143,094 | -0.00(-0.02%) |
Sep 13, 2010 | 14.62 | 14.62 | 14.52 | 14.60 | 2,842,075 | +0.12(+0.81%) |
Sep 10, 2010 | 14.49 | 14.50 | 14.40 | 14.48 | 267,912 | +0.07(+0.46%) |
Sep 09, 2010 | 14.53 | 14.53 | 14.39 | 14.42 | 308,066 | +0.07(+0.51%) |
Sep 08, 2010 | 14.28 | 14.40 | 14.28 | 14.34 | 44,967 | +0.06(+0.44%) |
Sep 07, 2010 | 14.40 | 14.40 | 14.26 | 14.28 | 122,568 | -0.13(-0.91%) |
Sep 03, 2010 | 14.35 | 14.42 | 14.33 | 14.41 | 114,149 | +0.14(+0.99%) |
Sep 02, 2010 | 14.22 | 14.27 | 14.19 | 14.27 | 60,376 | +0.09(+0.63%) |
Sep 01, 2010 | 14.02 | 14.19 | 13.98 | 14.18 | 72,472 | +0.37(+2.65%) |
Aug 31, 2010 | 13.78 | 13.88 | 13.72 | 13.82 | 267,071 | +0.00(+0.02%) |
Aug 30, 2010 | 14.00 | 14.00 | 13.80 | 13.81 | 64,996 | -0.17(-1.21%) |
Aug 27, 2010 | 13.98 | 14.00 | 13.72 | 13.98 | 88,751 | +0.18(+1.28%) |
Aug 26, 2010 | 13.96 | 13.96 | 13.75 | 13.80 | 184,375 | -0.09(-0.62%) |
Aug 25, 2010 | 13.79 | 13.89 | 13.69 | 13.89 | 74,036 | +0.05(+0.38%) |
Aug 24, 2010 | 13.87 | 13.92 | 13.76 | 13.84 | 1,036,968 | -0.15(-1.04%) |
Aug 23, 2010 | 14.09 | 14.11 | 13.97 | 13.98 | 84,664 | -0.01(-0.05%) |
Aug 20, 2010 | 14.01 | 14.01 | 13.91 | 13.99 | 103,970 | -0.06(-0.39%) |
Aug 19, 2010 | 14.24 | 14.24 | 13.96 | 14.05 | 82,443 | -0.22(-1.53%) |
Aug 18, 2010 | 14.30 | 14.32 | 14.17 | 14.26 | 91,729 | +0.02(+0.12%) |
Aug 17, 2010 | 14.14 | 14.34 | 14.14 | 14.25 | 80,940 | +0.15(+1.08%) |
Aug 16, 2010 | 14.04 | 14.11 | 13.97 | 14.10 | 100,463 | +0.00(+0.02%) |
Aug 13, 2010 | 14.09 | 14.15 | 14.07 | 14.09 | 50,480 | -0.04(-0.29%) |
Aug 12, 2010 | 13.99 | 14.16 | 13.87 | 14.13 | 102,591 | -0.04(-0.32%) |
Aug 11, 2010 | 14.29 | 14.29 | 14.16 | 14.18 | 107,098 | -0.34(-2.34%) |
Aug 10, 2010 | 14.45 | 14.55 | 14.38 | 14.52 | 235,772 | -0.03(-0.21%) |
Aug 09, 2010 | 14.49 | 14.56 | 14.49 | 14.55 | 59,723 | +0.13(+0.94%) |
Aug 06, 2010 | 14.41 | 14.43 | 14.28 | 14.41 | 118,570 | -0.05(-0.33%) |
Aug 05, 2010 | 14.42 | 14.48 | 14.38 | 14.46 | 48,806 | -0.02(-0.14%) |
Aug 04, 2010 | 14.42 | 14.50 | 14.40 | 14.48 | 101,958 | +0.07(+0.48%) |
Aug 03, 2010 | 14.41 | 14.47 | 14.39 | 14.41 | 283,928 | -0.05(-0.36%) |