Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.30 | 24.12 | 22.82 | 24.05 | 350,456 | +0.58(+2.46%) |
Oct 28, 2010 | 24.94 | 25.08 | 23.43 | 23.47 | 451,190 | -1.09(-4.45%) |
Oct 27, 2010 | 24.26 | 24.76 | 24.18 | 24.56 | 638,667 | -0.05(-0.18%) |
Oct 25, 2010 | 23.49 | 24.84 | 23.24 | 24.61 | 1,127,767 | +1.31(+5.62%) |
Oct 22, 2010 | 21.68 | 23.53 | 21.39 | 23.30 | 1,695,743 | +3.79(+19.40%) |
Oct 21, 2010 | 19.15 | 19.85 | 18.66 | 19.51 | 484,633 | +0.55(+2.91%) |
Oct 20, 2010 | 18.94 | 19.24 | 18.56 | 18.96 | 261,955 | +0.22(+1.16%) |
Oct 19, 2010 | 18.75 | 19.15 | 18.56 | 18.75 | 284,751 | -0.41(-2.12%) |
Oct 18, 2010 | 19.50 | 19.73 | 19.00 | 19.15 | 260,077 | -0.38(-1.94%) |
Oct 15, 2010 | 20.70 | 20.70 | 19.44 | 19.53 | 335,922 | -0.61(-3.01%) |
Oct 14, 2010 | 20.33 | 20.56 | 19.93 | 20.14 | 224,854 | -0.23(-1.11%) |
Oct 13, 2010 | 19.79 | 20.50 | 19.57 | 20.36 | 300,018 | +0.60(+3.02%) |
Oct 12, 2010 | 19.99 | 20.25 | 19.59 | 19.77 | 164,846 | -0.33(-1.62%) |
Oct 11, 2010 | 19.50 | 20.15 | 19.18 | 20.09 | 198,503 | +0.61(+3.11%) |
Oct 08, 2010 | 19.24 | 19.97 | 18.75 | 19.49 | 310,466 | +0.23(+1.17%) |
Oct 07, 2010 | 19.21 | 20.09 | 18.80 | 19.26 | 308,241 | +0.26(+1.38%) |
Oct 06, 2010 | 19.39 | 19.46 | 18.64 | 19.00 | 256,598 | -0.36(-1.87%) |
Oct 05, 2010 | 18.83 | 20.05 | 18.83 | 19.36 | 636,591 | +0.84(+4.54%) |
Oct 04, 2010 | 18.51 | 18.83 | 17.78 | 18.52 | 539,157 | -0.14(-0.73%) |
Oct 01, 2010 | 16.16 | 18.75 | 16.08 | 18.66 | 2,069,519 | +2.76(+17.33%) |
Sep 30, 2010 | 15.74 | 15.99 | 15.59 | 15.90 | 195,868 | +0.23(+1.50%) |
Sep 29, 2010 | 15.82 | 16.02 | 15.57 | 15.66 | 111,298 | -0.24(-1.53%) |
Sep 28, 2010 | 15.53 | 15.97 | 15.03 | 15.91 | 369,240 | +0.36(+2.32%) |
Sep 27, 2010 | 15.58 | 15.73 | 15.36 | 15.55 | 176,838 | -0.04(-0.23%) |
Sep 24, 2010 | 15.29 | 15.58 | 15.29 | 15.58 | 213,816 | +0.55(+3.67%) |
Sep 23, 2010 | 15.05 | 15.53 | 14.97 | 15.03 | 139,622 | -0.14(-0.89%) |
Sep 22, 2010 | 15.53 | 15.58 | 15.10 | 15.17 | 152,708 | -0.40(-2.55%) |
Sep 21, 2010 | 15.75 | 16.04 | 14.93 | 15.57 | 253,500 | -0.19(-1.20%) |
Sep 20, 2010 | 15.40 | 15.80 | 15.20 | 15.76 | 197,425 | +0.29(+1.87%) |
Sep 17, 2010 | 15.56 | 15.71 | 14.77 | 15.47 | 208,950 | -0.25(-1.61%) |
Sep 15, 2010 | 15.17 | 15.75 | 15.16 | 15.72 | 302,866 | +0.51(+3.33%) |
Sep 14, 2010 | 15.37 | 15.53 | 15.06 | 15.21 | 306,632 | +0.00(+0.00%) |
Sep 13, 2010 | 14.87 | 15.36 | 14.83 | 15.21 | 479,284 | +0.49(+3.31%) |
Sep 10, 2010 | 15.01 | 15.01 | 14.70 | 14.73 | 163,360 | -0.28(-1.87%) |
Sep 09, 2010 | 15.07 | 15.07 | 14.60 | 15.01 | 264,438 | +0.07(+0.48%) |
Sep 08, 2010 | 14.19 | 15.05 | 14.04 | 14.93 | 258,554 | +0.74(+5.22%) |
Sep 07, 2010 | 14.37 | 14.60 | 14.00 | 14.19 | 172,150 | -0.23(-1.63%) |
Sep 03, 2010 | 14.45 | 14.86 | 14.24 | 14.43 | 318,032 | +0.16(+1.14%) |
Sep 02, 2010 | 14.27 | 14.52 | 13.94 | 14.26 | 197,547 | +0.04(+0.25%) |
Sep 01, 2010 | 13.80 | 14.36 | 13.60 | 14.23 | 292,504 | +0.61(+4.51%) |
Aug 31, 2010 | 13.66 | 13.82 | 13.38 | 13.61 | 315,920 | -0.14(-1.05%) |
Aug 30, 2010 | 14.22 | 14.26 | 13.74 | 13.76 | 197,214 | -0.58(-4.03%) |
Aug 27, 2010 | 14.26 | 14.37 | 13.68 | 14.34 | 167,376 | +0.29(+2.06%) |
Aug 26, 2010 | 14.42 | 14.43 | 13.89 | 14.05 | 250,841 | -0.34(-2.39%) |
Aug 25, 2010 | 14.45 | 14.67 | 13.66 | 14.39 | 648,211 | +0.28(+1.98%) |
Aug 24, 2010 | 11.85 | 14.26 | 11.85 | 14.11 | 957,267 | +2.21(+18.60%) |
Aug 23, 2010 | 12.42 | 12.49 | 11.88 | 11.90 | 207,407 | -0.46(-3.73%) |
Aug 20, 2010 | 12.40 | 12.54 | 12.29 | 12.36 | 181,479 | -0.06(-0.51%) |
Aug 19, 2010 | 12.67 | 12.72 | 12.41 | 12.42 | 214,603 | -0.35(-2.76%) |
Aug 18, 2010 | 12.97 | 13.15 | 12.62 | 12.77 | 110,070 | -0.16(-1.26%) |
Aug 17, 2010 | 12.70 | 13.19 | 12.49 | 12.94 | 225,747 | +0.39(+3.10%) |
Aug 16, 2010 | 12.44 | 12.67 | 12.42 | 12.55 | 110,646 | +0.01(+0.07%) |
Aug 13, 2010 | 12.51 | 12.63 | 12.45 | 12.54 | 183,308 | -0.08(-0.64%) |
Aug 12, 2010 | 12.48 | 12.69 | 12.40 | 12.62 | 162,536 | +0.00(+0.00%) |
Aug 11, 2010 | 12.81 | 13.04 | 12.48 | 12.62 | 305,145 | -0.44(-3.39%) |
Aug 10, 2010 | 13.07 | 13.30 | 12.89 | 13.06 | 148,402 | -0.18(-1.36%) |
Aug 09, 2010 | 12.92 | 13.33 | 12.74 | 13.24 | 240,030 | +0.41(+3.17%) |
Aug 06, 2010 | 12.83 | 12.95 | 12.55 | 12.84 | 305,714 | +0.01(+0.07%) |
Aug 05, 2010 | 12.81 | 13.05 | 12.76 | 12.83 | 315,899 | -0.12(-0.91%) |
Aug 04, 2010 | 12.97 | 13.23 | 12.82 | 12.95 | 169,013 | +0.01(+0.07%) |
Aug 03, 2010 | 12.48 | 13.19 | 12.39 | 12.94 | 251,804 | +0.42(+3.39%) |