Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.71 | 15.00 | 14.49 | 14.77 | 303,187 | +0.04(+0.27%) |
Oct 28, 2010 | 14.08 | 14.88 | 13.95 | 14.73 | 442,894 | +0.71(+5.06%) |
Oct 27, 2010 | 14.46 | 14.56 | 13.88 | 14.02 | 294,773 | -0.56(-3.84%) |
Oct 25, 2010 | 14.69 | 14.72 | 14.33 | 14.58 | 135,276 | +0.00(+0.00%) |
Oct 22, 2010 | 14.79 | 14.88 | 14.58 | 14.58 | 138,945 | -0.16(-1.09%) |
Oct 21, 2010 | 14.76 | 14.89 | 14.57 | 14.74 | 138,850 | +0.04(+0.27%) |
Oct 20, 2010 | 14.50 | 14.76 | 14.50 | 14.70 | 113,960 | +0.25(+1.73%) |
Oct 19, 2010 | 14.73 | 14.84 | 14.32 | 14.45 | 278,523 | -0.50(-3.34%) |
Oct 18, 2010 | 14.85 | 15.15 | 14.85 | 14.95 | 217,442 | +0.09(+0.61%) |
Oct 15, 2010 | 15.01 | 15.03 | 14.78 | 14.86 | 132,643 | -0.03(-0.20%) |
Oct 14, 2010 | 14.95 | 15.07 | 14.85 | 14.89 | 123,213 | -0.19(-1.26%) |
Oct 13, 2010 | 15.05 | 15.22 | 14.94 | 15.08 | 328,226 | +0.12(+0.80%) |
Oct 12, 2010 | 14.96 | 15.01 | 14.75 | 14.96 | 150,975 | +0.01(+0.07%) |
Oct 11, 2010 | 14.76 | 15.00 | 14.75 | 14.95 | 152,386 | +0.20(+1.36%) |
Oct 08, 2010 | 14.75 | 14.98 | 14.58 | 14.75 | 164,413 | +0.02(+0.14%) |
Oct 07, 2010 | 14.90 | 14.90 | 14.66 | 14.73 | 229,219 | -0.12(-0.81%) |
Oct 06, 2010 | 14.86 | 15.00 | 14.63 | 14.85 | 219,492 | -0.08(-0.54%) |
Oct 05, 2010 | 14.72 | 15.00 | 14.71 | 14.93 | 142,630 | +0.32(+2.19%) |
Oct 04, 2010 | 14.71 | 14.90 | 14.43 | 14.61 | 172,268 | -0.21(-1.42%) |
Oct 01, 2010 | 14.82 | 15.09 | 14.71 | 14.82 | 113,331 | -0.08(-0.54%) |
Sep 30, 2010 | 14.85 | 14.99 | 14.64 | 14.90 | 178,218 | +0.16(+1.09%) |
Sep 29, 2010 | 14.44 | 14.76 | 14.36 | 14.74 | 128,767 | +0.29(+2.01%) |
Sep 28, 2010 | 14.50 | 14.55 | 14.30 | 14.45 | 183,531 | +0.04(+0.28%) |
Sep 27, 2010 | 14.59 | 14.60 | 14.25 | 14.41 | 145,918 | -0.16(-1.10%) |
Sep 24, 2010 | 14.38 | 14.67 | 14.34 | 14.57 | 145,412 | +0.46(+3.26%) |
Sep 23, 2010 | 14.31 | 14.49 | 14.08 | 14.11 | 80,680 | -0.38(-2.62%) |
Sep 22, 2010 | 14.90 | 15.22 | 14.46 | 14.49 | 377,782 | -0.52(-3.46%) |
Sep 21, 2010 | 15.00 | 15.24 | 14.92 | 15.01 | 264,400 | +0.02(+0.13%) |
Sep 20, 2010 | 14.92 | 15.04 | 14.72 | 14.99 | 279,637 | +0.11(+0.74%) |
Sep 17, 2010 | 14.88 | 14.89 | 14.31 | 14.88 | 145,075 | +0.39(+2.69%) |
Sep 15, 2010 | 14.46 | 14.63 | 14.35 | 14.49 | 146,551 | -0.08(-0.55%) |
Sep 14, 2010 | 14.63 | 14.78 | 14.45 | 14.57 | 115,233 | +0.03(+0.21%) |
Sep 13, 2010 | 14.43 | 14.63 | 14.35 | 14.54 | 122,554 | +0.23(+1.61%) |
Sep 10, 2010 | 14.50 | 14.50 | 13.98 | 14.31 | 164,622 | -0.18(-1.24%) |
Sep 09, 2010 | 14.83 | 14.83 | 14.46 | 14.49 | 114,769 | -0.19(-1.29%) |
Sep 08, 2010 | 14.65 | 14.85 | 14.46 | 14.68 | 166,942 | +0.13(+0.89%) |
Sep 07, 2010 | 14.31 | 14.56 | 14.15 | 14.55 | 201,714 | +0.17(+1.18%) |
Sep 03, 2010 | 14.41 | 14.62 | 14.30 | 14.38 | 190,576 | +0.32(+2.28%) |
Sep 02, 2010 | 13.16 | 14.17 | 13.00 | 14.06 | 418,289 | +0.91(+6.92%) |
Sep 01, 2010 | 12.60 | 13.26 | 12.57 | 13.15 | 272,226 | +0.63(+5.03%) |
Aug 31, 2010 | 12.50 | 13.06 | 12.45 | 12.52 | 6,000 | -0.22(-1.77%) |
Aug 30, 2010 | 13.27 | 13.31 | 12.60 | 12.74 | 350,535 | -0.53(-3.96%) |
Aug 27, 2010 | 13.27 | 13.34 | 13.05 | 13.27 | 164,926 | +0.13(+0.99%) |
Aug 26, 2010 | 12.67 | 13.26 | 12.54 | 13.14 | 369,299 | +0.71(+5.71%) |
Aug 25, 2010 | 12.50 | 12.55 | 11.83 | 12.43 | 749,616 | -0.28(-2.20%) |
Aug 24, 2010 | 13.53 | 13.56 | 12.71 | 12.71 | 424,133 | -1.00(-7.29%) |
Aug 23, 2010 | 13.80 | 13.95 | 13.58 | 13.71 | 164,835 | -0.09(-0.65%) |
Aug 20, 2010 | 14.10 | 14.10 | 13.70 | 13.80 | 144,154 | -0.28(-1.99%) |
Aug 19, 2010 | 14.22 | 14.46 | 14.06 | 14.08 | 120,618 | -0.14(-0.98%) |
Aug 18, 2010 | 14.09 | 14.55 | 13.89 | 14.22 | 237,764 | +0.16(+1.14%) |
Aug 17, 2010 | 13.90 | 14.24 | 13.86 | 14.06 | 168,952 | +0.36(+2.63%) |
Aug 16, 2010 | 13.40 | 13.77 | 13.38 | 13.70 | 201,122 | +0.04(+0.29%) |
Aug 13, 2010 | 13.66 | 13.75 | 13.51 | 13.66 | 143,274 | -0.09(-0.65%) |
Aug 12, 2010 | 13.69 | 13.90 | 13.57 | 13.75 | 147,449 | -0.15(-1.08%) |
Aug 11, 2010 | 14.20 | 14.35 | 13.86 | 13.90 | 156,561 | -0.74(-5.05%) |
Aug 10, 2010 | 14.87 | 14.87 | 14.50 | 14.64 | 213,011 | -0.50(-3.30%) |
Aug 09, 2010 | 15.22 | 15.30 | 15.03 | 15.14 | 185,264 | +0.07(+0.46%) |
Aug 06, 2010 | 15.07 | 15.62 | 14.93 | 15.07 | 208,720 | -0.62(-3.95%) |
Aug 05, 2010 | 15.33 | 15.75 | 15.25 | 15.69 | 447,686 | +0.31(+2.02%) |
Aug 04, 2010 | 15.15 | 15.43 | 15.00 | 15.38 | 265,344 | +0.23(+1.52%) |
Aug 03, 2010 | 14.50 | 15.19 | 14.20 | 15.15 | 737,747 | +0.79(+5.50%) |