Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.88 | 13.95 | 13.68 | 13.72 | 45,112 | -0.16(-1.15%) |
Oct 28, 2010 | 14.31 | 14.36 | 13.68 | 13.88 | 27,977 | -0.27(-1.91%) |
Oct 27, 2010 | 14.42 | 14.56 | 14.03 | 14.15 | 11,594 | -0.60(-4.07%) |
Oct 25, 2010 | 14.69 | 14.82 | 14.59 | 14.75 | 12,332 | +0.14(+0.96%) |
Oct 22, 2010 | 14.25 | 14.63 | 14.20 | 14.61 | 19,734 | +0.37(+2.60%) |
Oct 21, 2010 | 15.03 | 15.03 | 13.97 | 14.24 | 9,946 | -0.67(-4.49%) |
Oct 20, 2010 | 14.89 | 15.04 | 14.83 | 14.91 | 6,373 | +0.15(+1.02%) |
Oct 19, 2010 | 14.85 | 14.85 | 14.67 | 14.76 | 7,342 | -0.37(-2.45%) |
Oct 18, 2010 | 15.03 | 15.13 | 14.81 | 15.13 | 7,618 | +0.18(+1.20%) |
Oct 15, 2010 | 15.54 | 15.54 | 14.91 | 14.95 | 17,752 | -0.29(-1.90%) |
Oct 14, 2010 | 15.91 | 15.94 | 15.18 | 15.24 | 14,264 | -0.65(-4.09%) |
Oct 13, 2010 | 15.37 | 16.05 | 15.27 | 15.89 | 22,306 | +0.54(+3.52%) |
Oct 12, 2010 | 15.44 | 15.44 | 15.34 | 15.35 | 7,571 | -0.18(-1.16%) |
Oct 11, 2010 | 15.49 | 15.61 | 15.36 | 15.53 | 1,377 | -0.08(-0.51%) |
Oct 08, 2010 | 15.41 | 15.70 | 15.39 | 15.61 | 64,075 | +0.10(+0.64%) |
Oct 07, 2010 | 15.88 | 15.88 | 15.48 | 15.51 | 6,476 | -0.19(-1.21%) |
Oct 06, 2010 | 15.49 | 15.78 | 15.49 | 15.70 | 8,102 | +0.13(+0.83%) |
Oct 05, 2010 | 15.36 | 15.57 | 15.22 | 15.57 | 12,281 | +0.43(+2.84%) |
Oct 04, 2010 | 15.18 | 15.27 | 15.08 | 15.14 | 9,368 | -0.08(-0.53%) |
Oct 01, 2010 | 15.09 | 15.30 | 14.94 | 15.22 | 9,948 | +0.24(+1.60%) |
Sep 30, 2010 | 15.33 | 15.59 | 14.83 | 14.98 | 16,805 | -0.32(-2.09%) |
Sep 29, 2010 | 14.38 | 15.90 | 14.20 | 15.30 | 30,196 | +0.83(+5.74%) |
Sep 28, 2010 | 14.47 | 14.51 | 14.38 | 14.47 | 9,680 | +0.11(+0.77%) |
Sep 27, 2010 | 14.74 | 14.74 | 14.31 | 14.36 | 11,894 | -0.36(-2.45%) |
Sep 24, 2010 | 14.24 | 14.72 | 14.17 | 14.72 | 11,354 | +0.69(+4.92%) |
Sep 23, 2010 | 13.89 | 14.06 | 13.89 | 14.03 | 17,130 | -0.01(-0.07%) |
Sep 22, 2010 | 14.00 | 14.09 | 14.00 | 14.04 | 17,668 | +0.03(+0.21%) |
Sep 21, 2010 | 14.05 | 14.37 | 14.01 | 14.01 | 6,151 | -0.44(-3.04%) |
Sep 20, 2010 | 13.84 | 14.46 | 13.84 | 14.45 | 16,291 | +0.48(+3.44%) |
Sep 17, 2010 | 14.00 | 14.17 | 13.88 | 13.97 | 63,661 | +0.22(+1.60%) |
Sep 15, 2010 | 13.54 | 13.90 | 13.43 | 13.75 | 6,936 | +0.13(+0.95%) |
Sep 14, 2010 | 13.92 | 13.92 | 13.49 | 13.62 | 12,176 | -0.38(-2.71%) |
Sep 13, 2010 | 14.11 | 14.11 | 13.78 | 14.00 | 29,631 | +0.00(+0.00%) |
Sep 10, 2010 | 14.27 | 14.27 | 13.95 | 14.00 | 11,631 | -0.25(-1.75%) |
Sep 09, 2010 | 14.60 | 14.60 | 14.25 | 14.25 | 3,084 | -0.15(-1.04%) |
Sep 08, 2010 | 14.61 | 14.61 | 14.37 | 14.40 | 4,961 | +0.25(+1.77%) |
Sep 07, 2010 | 14.65 | 14.65 | 14.10 | 14.15 | 8,124 | -0.54(-3.68%) |
Sep 03, 2010 | 14.51 | 14.75 | 14.22 | 14.69 | 8,405 | +0.19(+1.31%) |
Sep 02, 2010 | 13.85 | 14.54 | 13.85 | 14.50 | 7,122 | +0.55(+3.94%) |
Sep 01, 2010 | 13.48 | 13.97 | 13.25 | 13.95 | 11,246 | +0.71(+5.36%) |
Aug 31, 2010 | 13.28 | 13.35 | 13.23 | 13.24 | 10,789 | -0.01(-0.08%) |
Aug 30, 2010 | 13.49 | 13.64 | 13.23 | 13.25 | 13,138 | -0.35(-2.57%) |
Aug 27, 2010 | 13.25 | 13.65 | 13.05 | 13.60 | 14,502 | +0.34(+2.56%) |
Aug 26, 2010 | 12.92 | 13.33 | 12.92 | 13.26 | 5,877 | +0.02(+0.15%) |
Aug 25, 2010 | 12.73 | 13.24 | 12.73 | 13.24 | 17,961 | +0.38(+2.95%) |
Aug 24, 2010 | 12.70 | 12.94 | 12.29 | 12.86 | 30,633 | -0.04(-0.31%) |
Aug 23, 2010 | 12.88 | 13.03 | 12.74 | 12.90 | 35,224 | +0.15(+1.18%) |
Aug 20, 2010 | 12.74 | 12.80 | 12.46 | 12.75 | 24,384 | -0.15(-1.16%) |
Aug 19, 2010 | 13.54 | 13.72 | 12.75 | 12.90 | 56,493 | -0.72(-5.29%) |
Aug 18, 2010 | 13.79 | 13.79 | 13.57 | 13.62 | 11,449 | -0.25(-1.80%) |
Aug 17, 2010 | 13.57 | 13.98 | 13.49 | 13.87 | 11,636 | +0.48(+3.58%) |
Aug 16, 2010 | 13.39 | 13.48 | 13.15 | 13.39 | 6,580 | -0.03(-0.22%) |
Aug 13, 2010 | 13.76 | 13.98 | 13.42 | 13.42 | 26,998 | -0.43(-3.10%) |
Aug 12, 2010 | 13.75 | 14.14 | 13.61 | 13.85 | 20,599 | -0.18(-1.28%) |
Aug 11, 2010 | 14.50 | 14.51 | 13.98 | 14.03 | 32,645 | -0.54(-3.71%) |
Aug 10, 2010 | 14.76 | 14.98 | 14.57 | 14.57 | 15,434 | -0.44(-2.93%) |
Aug 09, 2010 | 15.37 | 15.37 | 14.61 | 15.01 | 13,277 | -0.15(-0.99%) |
Aug 06, 2010 | 15.63 | 15.66 | 15.10 | 15.16 | 15,319 | -0.69(-4.35%) |
Aug 05, 2010 | 16.30 | 16.30 | 15.36 | 15.85 | 48,547 | -0.63(-3.82%) |
Aug 04, 2010 | 16.15 | 16.51 | 16.04 | 16.48 | 38,279 | +0.35(+2.17%) |
Aug 03, 2010 | 16.39 | 16.44 | 16.12 | 16.13 | 18,318 | -0.36(-2.18%) |