Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.93 | 16.38 | 15.86 | 16.07 | 104,828 | +0.05(+0.31%) |
Oct 28, 2010 | 15.95 | 16.10 | 15.75 | 16.02 | 134,633 | +0.23(+1.46%) |
Oct 27, 2010 | 15.73 | 15.84 | 15.31 | 15.79 | 98,348 | -0.26(-1.62%) |
Oct 25, 2010 | 16.00 | 16.25 | 15.91 | 16.05 | 91,906 | +0.21(+1.33%) |
Oct 22, 2010 | 15.83 | 15.91 | 15.63 | 15.84 | 100,228 | +0.11(+0.70%) |
Oct 21, 2010 | 15.61 | 16.00 | 15.27 | 15.73 | 127,141 | +0.24(+1.55%) |
Oct 20, 2010 | 15.43 | 15.67 | 15.27 | 15.49 | 48,096 | +0.17(+1.11%) |
Oct 19, 2010 | 15.42 | 15.70 | 15.15 | 15.32 | 82,854 | -0.38(-2.42%) |
Oct 18, 2010 | 15.81 | 15.92 | 15.64 | 15.70 | 156,168 | -0.05(-0.32%) |
Oct 15, 2010 | 15.91 | 15.92 | 15.49 | 15.75 | 111,306 | +0.06(+0.38%) |
Oct 14, 2010 | 15.90 | 15.94 | 15.50 | 15.69 | 87,203 | +0.01(+0.06%) |
Oct 13, 2010 | 15.41 | 15.89 | 15.33 | 15.68 | 82,656 | +0.34(+2.22%) |
Oct 12, 2010 | 15.50 | 15.50 | 15.09 | 15.34 | 55,836 | -0.26(-1.67%) |
Oct 11, 2010 | 15.58 | 15.70 | 15.49 | 15.60 | 54,088 | +0.03(+0.19%) |
Oct 08, 2010 | 15.57 | 15.74 | 15.15 | 15.57 | 61,429 | +0.26(+1.70%) |
Oct 07, 2010 | 15.40 | 15.54 | 15.19 | 15.31 | 476 | +0.04(+0.26%) |
Oct 06, 2010 | 15.17 | 15.45 | 15.07 | 15.27 | 67,529 | -0.02(-0.13%) |
Oct 05, 2010 | 14.90 | 15.43 | 14.76 | 15.29 | 85,783 | +0.61(+4.16%) |
Oct 04, 2010 | 15.00 | 15.06 | 14.46 | 14.68 | 68,850 | -0.34(-2.26%) |
Oct 01, 2010 | 15.02 | 15.08 | 14.72 | 15.02 | 51,245 | +0.14(+0.94%) |
Sep 30, 2010 | 15.03 | 15.17 | 14.60 | 14.88 | 88,998 | +0.02(+0.13%) |
Sep 29, 2010 | 14.58 | 14.97 | 14.49 | 14.86 | 112,173 | +0.18(+1.23%) |
Sep 28, 2010 | 14.56 | 14.73 | 14.08 | 14.68 | 224 | +0.20(+1.38%) |
Sep 27, 2010 | 14.56 | 14.62 | 14.31 | 14.48 | 54,832 | -0.07(-0.48%) |
Sep 24, 2010 | 14.04 | 14.58 | 14.00 | 14.55 | 118,794 | +0.74(+5.36%) |
Sep 23, 2010 | 13.65 | 13.88 | 13.49 | 13.81 | 931 | +0.05(+0.39%) |
Sep 22, 2010 | 13.85 | 14.00 | 13.68 | 13.76 | 88,121 | -0.15(-1.10%) |
Sep 21, 2010 | 14.03 | 14.09 | 13.89 | 13.91 | 108,492 | -0.13(-0.93%) |
Sep 20, 2010 | 13.93 | 14.14 | 13.74 | 14.04 | 149,264 | +0.14(+1.01%) |
Sep 17, 2010 | 13.90 | 14.08 | 13.71 | 13.90 | 132,770 | -0.35(-2.46%) |
Sep 15, 2010 | 14.03 | 14.34 | 13.83 | 14.25 | 43,856 | +0.13(+0.92%) |
Sep 14, 2010 | 14.16 | 14.41 | 13.89 | 14.12 | 104,157 | -0.06(-0.42%) |
Sep 13, 2010 | 13.84 | 14.26 | 13.69 | 14.18 | 211,871 | +0.54(+3.96%) |
Sep 10, 2010 | 13.82 | 13.98 | 13.63 | 13.64 | 85,629 | -0.10(-0.73%) |
Sep 09, 2010 | 13.93 | 14.00 | 13.58 | 13.74 | 96,323 | -0.01(-0.07%) |
Sep 08, 2010 | 13.47 | 13.81 | 13.42 | 13.75 | 89,277 | +0.32(+2.38%) |
Sep 07, 2010 | 13.66 | 13.66 | 13.37 | 13.43 | 757 | -0.30(-2.18%) |
Sep 03, 2010 | 13.66 | 13.76 | 13.43 | 13.73 | 84,717 | +0.26(+1.93%) |
Sep 02, 2010 | 13.22 | 13.51 | 13.08 | 13.47 | 377 | +0.18(+1.35%) |
Sep 01, 2010 | 12.73 | 13.31 | 12.73 | 13.29 | 104,697 | +0.86(+6.92%) |
Aug 31, 2010 | 12.43 | 12.71 | 12.29 | 12.43 | 300 | -0.12(-0.96%) |
Aug 30, 2010 | 12.94 | 13.01 | 12.55 | 12.55 | 66,767 | -0.50(-3.83%) |
Aug 27, 2010 | 13.05 | 13.07 | 12.48 | 13.05 | 90,129 | +0.53(+4.23%) |
Aug 26, 2010 | 12.58 | 12.76 | 12.45 | 12.52 | 531 | +0.01(+0.08%) |
Aug 25, 2010 | 12.34 | 12.54 | 11.93 | 12.51 | 525 | +0.09(+0.72%) |
Aug 24, 2010 | 12.26 | 12.59 | 12.11 | 12.42 | 2,134 | -0.08(-0.64%) |
Aug 23, 2010 | 12.72 | 12.75 | 12.40 | 12.50 | 126,152 | -0.15(-1.19%) |
Aug 20, 2010 | 12.57 | 12.85 | 12.37 | 12.65 | 126,579 | +0.05(+0.40%) |
Aug 19, 2010 | 12.97 | 13.12 | 12.59 | 12.60 | 794 | -0.47(-3.60%) |
Aug 18, 2010 | 13.07 | 13.14 | 12.95 | 13.07 | 8,085 | -0.07(-0.53%) |
Aug 17, 2010 | 12.80 | 13.28 | 12.79 | 13.14 | 1,266 | +0.52(+4.12%) |
Aug 16, 2010 | 12.34 | 12.72 | 12.21 | 12.62 | 95,006 | +0.23(+1.86%) |
Aug 13, 2010 | 12.39 | 12.78 | 12.32 | 12.39 | 126,397 | +0.13(+1.06%) |
Aug 12, 2010 | 11.94 | 12.43 | 11.94 | 12.26 | 317 | +0.01(+0.08%) |
Aug 11, 2010 | 12.72 | 12.72 | 12.15 | 12.25 | 2,299 | -0.76(-5.84%) |
Aug 10, 2010 | 13.06 | 13.13 | 12.89 | 13.01 | 981 | -0.23(-1.74%) |
Aug 09, 2010 | 13.10 | 13.27 | 12.92 | 13.24 | 99,763 | +0.23(+1.77%) |
Aug 06, 2010 | 13.01 | 13.16 | 12.73 | 13.01 | 192,492 | -0.04(-0.31%) |
Aug 05, 2010 | 13.08 | 13.24 | 12.97 | 13.05 | 56,283 | -0.16(-1.21%) |
Aug 04, 2010 | 13.03 | 13.24 | 12.97 | 13.21 | 80,259 | +0.28(+2.17%) |
Aug 03, 2010 | 12.99 | 13.22 | 12.68 | 12.93 | 101,011 | -0.08(-0.61%) |