Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.64 | 15.64 | 15.55 | 15.55 | 11,819 | -0.08(-0.54%) |
Oct 28, 2010 | 15.72 | 15.72 | 15.60 | 15.64 | 3,668 | +0.04(+0.27%) |
Oct 27, 2010 | 15.59 | 15.59 | 15.56 | 15.59 | 709 | -0.07(-0.43%) |
Oct 25, 2010 | 15.64 | 15.72 | 15.48 | 15.66 | 15,093 | +0.19(+1.20%) |
Oct 22, 2010 | 15.43 | 15.58 | 15.35 | 15.47 | 12,961 | +0.06(+0.38%) |
Oct 21, 2010 | 15.44 | 15.65 | 15.35 | 15.42 | 25,824 | +0.14(+0.88%) |
Oct 20, 2010 | 14.64 | 15.29 | 14.64 | 15.28 | 4,023 | +0.29(+1.92%) |
Oct 19, 2010 | 14.96 | 15.36 | 14.72 | 14.99 | 31,358 | -0.22(-1.44%) |
Oct 18, 2010 | 15.14 | 15.32 | 14.93 | 15.21 | 9,047 | -0.04(-0.28%) |
Oct 15, 2010 | 16.06 | 16.06 | 15.21 | 15.25 | 23,468 | -0.74(-4.65%) |
Oct 14, 2010 | 16.02 | 16.06 | 15.90 | 16.00 | 19,612 | -0.08(-0.53%) |
Oct 13, 2010 | 16.07 | 16.18 | 15.97 | 16.08 | 5,581 | +0.06(+0.37%) |
Oct 12, 2010 | 16.02 | 16.18 | 15.89 | 16.02 | 17,598 | +0.11(+0.72%) |
Oct 11, 2010 | 15.90 | 15.98 | 15.73 | 15.91 | 8,972 | -0.05(-0.34%) |
Oct 08, 2010 | 15.85 | 15.96 | 15.74 | 15.96 | 11,544 | -0.03(-0.16%) |
Oct 07, 2010 | 15.92 | 16.02 | 15.76 | 15.99 | 13,572 | +0.08(+0.53%) |
Oct 06, 2010 | 15.88 | 15.92 | 15.76 | 15.91 | 4,315 | +0.09(+0.59%) |
Oct 05, 2010 | 15.64 | 15.98 | 15.55 | 15.81 | 18,876 | +0.27(+1.74%) |
Oct 04, 2010 | 15.47 | 15.55 | 15.42 | 15.54 | 8,929 | +0.14(+0.88%) |
Oct 01, 2010 | 15.36 | 15.42 | 15.22 | 15.41 | 11,063 | +0.19(+1.28%) |
Sep 30, 2010 | 15.34 | 15.42 | 15.19 | 15.21 | 5,440 | -0.13(-0.83%) |
Sep 29, 2010 | 15.42 | 15.43 | 15.20 | 15.34 | 11,608 | -0.19(-1.25%) |
Sep 28, 2010 | 15.19 | 15.53 | 15.13 | 15.53 | 8,539 | +0.30(+1.94%) |
Sep 27, 2010 | 15.38 | 15.38 | 15.09 | 15.24 | 12,981 | -0.26(-1.69%) |
Sep 24, 2010 | 15.30 | 15.55 | 15.30 | 15.50 | 7,080 | +0.22(+1.47%) |
Sep 23, 2010 | 15.21 | 15.36 | 15.09 | 15.28 | 9,840 | +0.00(+0.03%) |
Sep 22, 2010 | 14.77 | 15.42 | 14.77 | 15.27 | 11,161 | +0.01(+0.06%) |
Sep 21, 2010 | 15.58 | 15.61 | 14.62 | 15.26 | 12,807 | -0.40(-2.54%) |
Sep 20, 2010 | 15.27 | 15.74 | 15.27 | 15.66 | 14,715 | +0.36(+2.38%) |
Sep 17, 2010 | 15.23 | 15.48 | 15.23 | 15.30 | 25,027 | -0.34(-2.16%) |
Sep 15, 2010 | 15.50 | 15.69 | 15.40 | 15.64 | 22,460 | -0.03(-0.22%) |
Sep 14, 2010 | 14.96 | 15.67 | 14.88 | 15.67 | 55,954 | +0.62(+4.10%) |
Sep 13, 2010 | 14.90 | 15.05 | 14.60 | 15.05 | 29,093 | +0.30(+2.00%) |
Sep 10, 2010 | 14.54 | 14.98 | 14.54 | 14.76 | 42,052 | +0.32(+2.22%) |
Sep 09, 2010 | 14.53 | 14.94 | 14.40 | 14.44 | 18,895 | +0.05(+0.35%) |
Sep 08, 2010 | 13.97 | 14.50 | 13.97 | 14.38 | 44,950 | +0.44(+3.15%) |
Sep 07, 2010 | 13.99 | 14.30 | 13.83 | 13.94 | 26,892 | -0.08(-0.54%) |
Sep 03, 2010 | 14.00 | 14.22 | 13.76 | 14.02 | 20,196 | +0.20(+1.47%) |
Sep 02, 2010 | 13.29 | 13.88 | 13.29 | 13.82 | 12,472 | +0.07(+0.49%) |
Sep 01, 2010 | 13.26 | 13.89 | 13.26 | 13.75 | 12,012 | +0.54(+4.09%) |
Aug 31, 2010 | 13.34 | 13.36 | 13.12 | 13.21 | 8,716 | -0.09(-0.70%) |
Aug 30, 2010 | 13.40 | 13.51 | 13.30 | 13.30 | 8,816 | -0.21(-1.56%) |
Aug 27, 2010 | 13.36 | 13.51 | 13.15 | 13.51 | 13,587 | +0.38(+2.90%) |
Aug 26, 2010 | 13.65 | 13.72 | 13.13 | 13.13 | 20,569 | -0.38(-2.81%) |
Aug 25, 2010 | 13.56 | 13.70 | 13.23 | 13.51 | 28,220 | -0.10(-0.74%) |
Aug 24, 2010 | 13.95 | 14.10 | 13.62 | 13.62 | 20,614 | -0.45(-3.18%) |
Aug 23, 2010 | 14.87 | 14.96 | 13.96 | 14.06 | 20,323 | -0.76(-5.13%) |
Aug 20, 2010 | 14.59 | 14.83 | 14.55 | 14.82 | 42,048 | +0.10(+0.69%) |
Aug 19, 2010 | 14.83 | 15.07 | 14.61 | 14.72 | 13,847 | -0.19(-1.25%) |
Aug 18, 2010 | 15.12 | 15.14 | 14.79 | 14.91 | 61,074 | -0.32(-2.07%) |
Aug 17, 2010 | 14.88 | 15.25 | 14.72 | 15.22 | 31,987 | +0.48(+3.29%) |
Aug 16, 2010 | 14.56 | 15.02 | 14.56 | 14.74 | 24,564 | +0.02(+0.11%) |
Aug 13, 2010 | 14.60 | 14.76 | 14.49 | 14.72 | 25,150 | +0.14(+0.99%) |
Aug 12, 2010 | 14.46 | 14.77 | 14.46 | 14.58 | 32,731 | -0.14(-0.98%) |
Aug 11, 2010 | 14.69 | 14.96 | 14.48 | 14.72 | 40,028 | -0.27(-1.80%) |
Aug 10, 2010 | 14.74 | 15.25 | 14.74 | 14.99 | 34,539 | +0.11(+0.74%) |
Aug 09, 2010 | 15.03 | 15.09 | 14.62 | 14.88 | 28,712 | -0.12(-0.79%) |
Aug 06, 2010 | 14.71 | 15.27 | 14.71 | 15.00 | 35,729 | +0.08(+0.57%) |
Aug 05, 2010 | 14.58 | 15.15 | 14.55 | 14.92 | 58,507 | +0.34(+2.32%) |
Aug 04, 2010 | 14.43 | 14.73 | 14.22 | 14.58 | 34,370 | +0.14(+0.99%) |
Aug 03, 2010 | 14.22 | 14.51 | 14.20 | 14.44 | 14,250 | +0.07(+0.47%) |