Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.30 | 16.30 | 16.16 | 16.21 | 288,915 | -0.13(-0.81%) |
Oct 28, 2010 | 16.41 | 16.57 | 16.33 | 16.34 | 296,024 | +0.12(+0.76%) |
Oct 27, 2010 | 16.26 | 16.33 | 16.14 | 16.22 | 391,516 | -0.14(-0.86%) |
Oct 25, 2010 | 16.48 | 16.60 | 16.33 | 16.36 | 172,381 | -0.04(-0.22%) |
Oct 22, 2010 | 16.46 | 16.48 | 16.37 | 16.40 | 153,951 | -0.04(-0.25%) |
Oct 21, 2010 | 16.42 | 16.53 | 16.33 | 16.44 | 389,708 | +0.14(+0.86%) |
Oct 20, 2010 | 16.21 | 16.42 | 16.21 | 16.30 | 423,761 | +0.16(+1.01%) |
Oct 19, 2010 | 16.21 | 16.28 | 16.06 | 16.13 | 322,384 | -0.20(-1.25%) |
Oct 18, 2010 | 16.32 | 16.42 | 16.25 | 16.34 | 353,267 | +0.06(+0.39%) |
Oct 15, 2010 | 16.44 | 16.53 | 16.26 | 16.27 | 326,108 | -0.09(-0.53%) |
Oct 14, 2010 | 16.32 | 16.37 | 16.23 | 16.36 | 492,567 | +0.07(+0.42%) |
Oct 13, 2010 | 16.07 | 16.39 | 16.02 | 16.29 | 447,731 | +0.28(+1.78%) |
Oct 12, 2010 | 15.85 | 16.07 | 15.83 | 16.01 | 439,431 | +0.07(+0.45%) |
Oct 11, 2010 | 15.84 | 15.97 | 15.82 | 15.94 | 203,862 | +0.06(+0.40%) |
Oct 08, 2010 | 15.87 | 15.92 | 15.69 | 15.87 | 294,584 | +0.16(+1.01%) |
Oct 07, 2010 | 15.68 | 15.82 | 15.57 | 15.71 | 342,914 | +0.12(+0.78%) |
Oct 06, 2010 | 15.47 | 15.61 | 15.34 | 15.59 | 352,910 | +0.13(+0.82%) |
Oct 05, 2010 | 15.31 | 15.47 | 15.23 | 15.47 | 533,387 | +0.33(+2.18%) |
Oct 04, 2010 | 15.35 | 15.40 | 15.08 | 15.14 | 423,360 | -0.29(-1.88%) |
Oct 01, 2010 | 15.42 | 15.64 | 15.27 | 15.42 | 252,444 | -0.09(-0.56%) |
Sep 30, 2010 | 15.51 | 15.63 | 15.33 | 15.51 | 15,486 | +0.04(+0.24%) |
Sep 29, 2010 | 15.14 | 15.49 | 15.14 | 15.47 | 613,433 | +0.29(+1.91%) |
Sep 28, 2010 | 14.93 | 15.20 | 14.80 | 15.18 | 685 | +0.25(+1.66%) |
Sep 27, 2010 | 14.98 | 14.99 | 14.85 | 14.94 | 306,934 | -0.01(-0.06%) |
Sep 24, 2010 | 15.12 | 15.12 | 14.92 | 14.95 | 426,672 | +0.01(+0.06%) |
Sep 23, 2010 | 15.07 | 15.19 | 14.92 | 14.94 | 2,849 | -0.26(-1.73%) |
Sep 22, 2010 | 15.20 | 15.31 | 15.11 | 15.20 | 214,266 | -0.02(-0.12%) |
Sep 21, 2010 | 15.32 | 15.41 | 15.21 | 15.22 | 207,946 | -0.15(-0.97%) |
Sep 20, 2010 | 15.11 | 15.40 | 15.03 | 15.37 | 614,619 | +0.25(+1.67%) |
Sep 17, 2010 | 15.11 | 15.23 | 15.00 | 15.11 | 560,432 | -0.22(-1.42%) |
Sep 15, 2010 | 15.11 | 15.37 | 15.02 | 15.33 | 310,637 | +0.15(+1.01%) |
Sep 14, 2010 | 15.34 | 15.35 | 15.14 | 15.18 | 25,082 | -0.17(-1.09%) |
Sep 13, 2010 | 15.31 | 15.55 | 15.23 | 15.34 | 308,279 | +0.13(+0.86%) |
Sep 10, 2010 | 15.20 | 15.26 | 15.09 | 15.21 | 395,722 | +0.06(+0.39%) |
Sep 09, 2010 | 15.32 | 15.41 | 15.07 | 15.15 | 239,506 | -0.01(-0.06%) |
Sep 08, 2010 | 15.14 | 15.30 | 15.10 | 15.16 | 369,454 | +0.02(+0.12%) |
Sep 07, 2010 | 15.91 | 15.91 | 15.09 | 15.14 | 2,318 | -0.79(-4.96%) |
Sep 03, 2010 | 15.88 | 15.97 | 15.71 | 15.94 | 298,913 | +0.20(+1.26%) |
Sep 02, 2010 | 15.61 | 15.80 | 15.42 | 15.74 | 1,440 | +0.22(+1.40%) |
Sep 01, 2010 | 15.42 | 15.66 | 15.34 | 15.52 | 358,721 | +0.29(+1.90%) |
Aug 31, 2010 | 15.22 | 15.39 | 15.06 | 15.23 | 3,096 | +0.02(+0.12%) |
Aug 30, 2010 | 15.43 | 15.49 | 15.21 | 15.21 | 190,010 | -0.31(-1.98%) |
Aug 27, 2010 | 15.52 | 15.54 | 15.01 | 15.52 | 750,688 | +0.28(+1.87%) |
Aug 26, 2010 | 15.46 | 15.51 | 15.20 | 15.23 | 1,623 | -0.21(-1.38%) |
Aug 25, 2010 | 15.10 | 15.49 | 15.06 | 15.45 | 1,608 | +0.32(+2.09%) |
Aug 24, 2010 | 14.95 | 15.23 | 14.81 | 15.13 | 6,530 | +0.00(+0.03%) |
Aug 23, 2010 | 15.35 | 15.53 | 15.10 | 15.13 | 173,557 | -0.17(-1.12%) |
Aug 20, 2010 | 15.35 | 15.36 | 15.11 | 15.30 | 277,653 | -0.04(-0.24%) |
Aug 19, 2010 | 15.89 | 15.96 | 15.33 | 15.33 | 5,612 | -0.64(-4.02%) |
Aug 18, 2010 | 15.84 | 16.07 | 15.60 | 15.98 | 25,206 | +0.14(+0.91%) |
Aug 17, 2010 | 15.38 | 15.89 | 15.30 | 15.83 | 3,875 | +0.61(+3.98%) |
Aug 16, 2010 | 15.05 | 15.26 | 14.95 | 15.23 | 385,992 | +0.05(+0.36%) |
Aug 13, 2010 | 15.17 | 15.54 | 15.17 | 15.17 | 385,054 | -0.44(-2.81%) |
Aug 12, 2010 | 15.18 | 15.68 | 15.18 | 15.61 | 423,891 | +0.17(+1.08%) |
Aug 11, 2010 | 15.52 | 15.61 | 15.37 | 15.44 | 420,697 | -0.40(-2.54%) |
Aug 10, 2010 | 15.98 | 16.04 | 15.61 | 15.84 | 252,172 | -0.32(-1.96%) |
Aug 09, 2010 | 16.05 | 16.17 | 15.96 | 16.16 | 204,061 | +0.22(+1.39%) |
Aug 06, 2010 | 15.94 | 16.00 | 15.63 | 15.94 | 297,818 | -0.21(-1.31%) |
Aug 05, 2010 | 16.19 | 16.26 | 16.05 | 16.15 | 338,914 | -0.18(-1.08%) |
Aug 04, 2010 | 15.89 | 16.34 | 15.83 | 16.33 | 438,071 | +0.47(+2.99%) |
Aug 03, 2010 | 16.49 | 16.52 | 15.85 | 15.85 | 613,274 | -0.79(-4.75%) |