Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.11 | 14.49 | 14.03 | 14.15 | 447,367 | +0.00(+0.00%) |
Oct 28, 2010 | 14.78 | 14.78 | 13.92 | 14.15 | 350,609 | -0.53(-3.62%) |
Oct 27, 2010 | 14.22 | 14.71 | 14.06 | 14.68 | 341,069 | +0.36(+2.55%) |
Oct 25, 2010 | 14.25 | 14.52 | 14.10 | 14.32 | 407,351 | +0.16(+1.11%) |
Oct 22, 2010 | 13.72 | 14.24 | 13.55 | 14.16 | 655,677 | +0.43(+3.16%) |
Oct 21, 2010 | 14.21 | 14.34 | 13.17 | 13.72 | 904,330 | -0.39(-2.79%) |
Oct 20, 2010 | 13.82 | 14.49 | 13.81 | 14.12 | 807,376 | +0.24(+1.70%) |
Oct 19, 2010 | 14.64 | 14.79 | 13.87 | 13.88 | 808,564 | -1.02(-6.87%) |
Oct 18, 2010 | 14.56 | 14.98 | 14.29 | 14.91 | 696,982 | +0.43(+3.00%) |
Oct 15, 2010 | 14.75 | 14.91 | 14.25 | 14.47 | 819,776 | -0.03(-0.20%) |
Oct 14, 2010 | 13.96 | 14.60 | 13.73 | 14.50 | 955,702 | +0.57(+4.10%) |
Oct 13, 2010 | 13.57 | 14.14 | 13.57 | 13.93 | 884,467 | +0.46(+3.40%) |
Oct 12, 2010 | 12.90 | 13.58 | 12.63 | 13.47 | 1,046,685 | +0.57(+4.39%) |
Oct 11, 2010 | 12.77 | 13.06 | 12.55 | 12.91 | 550,371 | +0.22(+1.71%) |
Oct 08, 2010 | 12.93 | 12.99 | 12.54 | 12.69 | 540,398 | -0.20(-1.53%) |
Oct 07, 2010 | 13.08 | 13.14 | 12.73 | 12.89 | 223,163 | -0.05(-0.38%) |
Oct 06, 2010 | 12.96 | 13.07 | 12.77 | 12.94 | 321,088 | -0.02(-0.15%) |
Oct 05, 2010 | 12.80 | 13.17 | 12.60 | 12.96 | 424,459 | +0.38(+3.06%) |
Oct 04, 2010 | 12.79 | 13.00 | 12.42 | 12.57 | 398,973 | -0.29(-2.22%) |
Oct 01, 2010 | 13.04 | 13.10 | 12.66 | 12.86 | 358,838 | -0.01(-0.08%) |
Sep 30, 2010 | 13.07 | 13.21 | 12.39 | 12.87 | 601,887 | -0.09(-0.68%) |
Sep 29, 2010 | 12.71 | 13.04 | 12.66 | 12.96 | 639,769 | +0.30(+2.33%) |
Sep 28, 2010 | 12.61 | 12.73 | 12.08 | 12.66 | 515,694 | +0.12(+0.94%) |
Sep 27, 2010 | 12.50 | 12.72 | 12.38 | 12.54 | 367,096 | +0.10(+0.79%) |
Sep 24, 2010 | 12.07 | 12.45 | 12.01 | 12.44 | 1,370,228 | +0.62(+5.25%) |
Sep 23, 2010 | 12.01 | 12.39 | 11.73 | 11.82 | 1,237,205 | -0.30(-2.44%) |
Sep 22, 2010 | 13.61 | 13.62 | 12.00 | 12.12 | 1,990,936 | -1.87(-13.38%) |
Sep 21, 2010 | 13.66 | 14.18 | 13.51 | 13.99 | 749,365 | +0.36(+2.68%) |
Sep 20, 2010 | 13.42 | 13.74 | 13.28 | 13.63 | 594,560 | +0.22(+1.65%) |
Sep 17, 2010 | 14.16 | 14.24 | 13.10 | 13.40 | 1,877,354 | -0.81(-5.72%) |
Sep 15, 2010 | 14.55 | 14.56 | 14.03 | 14.22 | 459,351 | -0.45(-3.09%) |
Sep 14, 2010 | 14.38 | 14.83 | 14.19 | 14.67 | 406,201 | +0.30(+2.06%) |
Sep 13, 2010 | 14.09 | 15.04 | 14.09 | 14.38 | 697,390 | +0.44(+3.18%) |
Sep 10, 2010 | 13.97 | 14.09 | 13.89 | 13.93 | 569,670 | -0.01(-0.07%) |
Sep 09, 2010 | 14.18 | 14.21 | 13.55 | 13.94 | 605,390 | -0.03(-0.21%) |
Sep 08, 2010 | 14.77 | 14.81 | 13.59 | 13.97 | 1,302,070 | -0.79(-5.34%) |
Sep 07, 2010 | 15.32 | 15.34 | 14.69 | 14.76 | 888,212 | -0.72(-4.65%) |
Sep 03, 2010 | 15.22 | 15.86 | 15.18 | 15.48 | 751,078 | +0.40(+2.68%) |
Sep 02, 2010 | 14.30 | 15.16 | 14.21 | 15.07 | 633,630 | +0.78(+5.44%) |
Sep 01, 2010 | 14.21 | 14.68 | 14.12 | 14.30 | 464,953 | +0.41(+2.98%) |
Aug 31, 2010 | 14.46 | 14.57 | 13.65 | 13.88 | 580,388 | -0.59(-4.08%) |
Aug 30, 2010 | 15.03 | 15.45 | 14.36 | 14.47 | 462,167 | -0.64(-4.24%) |
Aug 27, 2010 | 14.79 | 15.14 | 14.41 | 15.11 | 379,288 | +0.57(+3.93%) |
Aug 26, 2010 | 15.19 | 15.36 | 14.51 | 14.54 | 366,117 | -0.53(-3.53%) |
Aug 25, 2010 | 14.68 | 15.11 | 14.17 | 15.07 | 568,126 | +0.24(+1.59%) |
Aug 24, 2010 | 14.89 | 15.11 | 14.62 | 14.84 | 504,954 | -0.34(-2.27%) |
Aug 23, 2010 | 15.48 | 15.73 | 15.07 | 15.18 | 286,232 | -0.16(-1.03%) |
Aug 20, 2010 | 15.65 | 15.89 | 15.30 | 15.34 | 294,284 | -0.34(-2.14%) |
Aug 19, 2010 | 16.20 | 16.40 | 15.66 | 15.68 | 454,481 | -0.65(-3.98%) |
Aug 18, 2010 | 15.93 | 16.45 | 15.78 | 16.33 | 383,387 | +0.29(+1.78%) |
Aug 17, 2010 | 15.77 | 16.45 | 15.77 | 16.04 | 281,089 | +0.40(+2.58%) |
Aug 16, 2010 | 15.02 | 15.81 | 14.85 | 15.64 | 323,178 | +0.47(+3.12%) |
Aug 13, 2010 | 15.26 | 15.52 | 15.13 | 15.16 | 420,509 | -0.09(-0.58%) |
Aug 12, 2010 | 15.30 | 15.30 | 14.70 | 15.25 | 961,113 | -0.47(-3.01%) |
Aug 11, 2010 | 16.49 | 16.55 | 15.52 | 15.73 | 558,171 | -1.21(-7.16%) |
Aug 10, 2010 | 17.19 | 17.27 | 16.65 | 16.94 | 260,050 | -0.55(-3.15%) |
Aug 09, 2010 | 17.03 | 17.52 | 16.63 | 17.49 | 495,280 | +0.55(+3.26%) |
Aug 06, 2010 | 17.21 | 17.41 | 16.59 | 16.94 | 473,205 | -0.66(-3.75%) |
Aug 05, 2010 | 17.77 | 17.77 | 17.28 | 17.60 | 224,713 | -0.30(-1.65%) |
Aug 04, 2010 | 17.58 | 17.96 | 17.30 | 17.89 | 387,925 | +0.37(+2.14%) |
Aug 03, 2010 | 17.49 | 17.94 | 17.40 | 17.52 | 596,332 | -0.06(-0.34%) |