Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.30 | 15.49 | 15.01 | 15.07 | 359,448 | -0.30(-1.96%) |
Oct 28, 2010 | 15.59 | 15.73 | 15.24 | 15.37 | 228,877 | -0.18(-1.15%) |
Oct 27, 2010 | 15.58 | 15.69 | 15.45 | 15.55 | 273,265 | -0.40(-2.48%) |
Oct 25, 2010 | 16.49 | 16.74 | 15.89 | 15.94 | 229,226 | -0.41(-2.53%) |
Oct 22, 2010 | 16.02 | 16.38 | 15.99 | 16.36 | 179,748 | +0.40(+2.54%) |
Oct 21, 2010 | 16.09 | 16.09 | 15.62 | 15.95 | 207,624 | +0.11(+0.71%) |
Oct 20, 2010 | 15.75 | 15.99 | 15.75 | 15.84 | 150,418 | +0.11(+0.72%) |
Oct 19, 2010 | 15.94 | 16.06 | 15.59 | 15.73 | 289,065 | -0.40(-2.51%) |
Oct 18, 2010 | 16.46 | 16.56 | 16.06 | 16.13 | 329,370 | -0.26(-1.61%) |
Oct 15, 2010 | 16.25 | 16.44 | 15.97 | 16.40 | 385,548 | +0.23(+1.40%) |
Oct 14, 2010 | 16.16 | 16.51 | 15.94 | 16.17 | 640,135 | -0.09(-0.58%) |
Oct 13, 2010 | 16.14 | 16.30 | 15.94 | 16.26 | 804,684 | +0.17(+1.05%) |
Oct 12, 2010 | 16.24 | 16.32 | 15.97 | 16.10 | 422,879 | -0.23(-1.38%) |
Oct 11, 2010 | 16.76 | 16.76 | 16.30 | 16.32 | 255,915 | -0.40(-2.37%) |
Oct 08, 2010 | 16.72 | 16.75 | 16.43 | 16.72 | 208,481 | +0.30(+1.83%) |
Oct 07, 2010 | 16.53 | 16.62 | 16.35 | 16.42 | 243,085 | -0.07(-0.40%) |
Oct 06, 2010 | 16.71 | 16.85 | 16.32 | 16.48 | 504,302 | -0.20(-1.18%) |
Oct 05, 2010 | 16.11 | 16.70 | 16.02 | 16.68 | 396,888 | +0.70(+4.36%) |
Oct 04, 2010 | 15.84 | 16.05 | 15.74 | 15.98 | 312,091 | +0.20(+1.25%) |
Oct 01, 2010 | 15.78 | 15.88 | 15.62 | 15.78 | 456,512 | +0.12(+0.78%) |
Sep 30, 2010 | 15.99 | 15.99 | 15.25 | 15.66 | 574,153 | -0.15(-0.95%) |
Sep 29, 2010 | 15.95 | 16.06 | 15.78 | 15.81 | 378,838 | -0.17(-1.06%) |
Sep 28, 2010 | 16.10 | 16.19 | 15.86 | 15.98 | 778,526 | -0.08(-0.53%) |
Sep 27, 2010 | 16.26 | 16.26 | 15.92 | 16.07 | 352,288 | -0.10(-0.64%) |
Sep 24, 2010 | 16.50 | 16.60 | 15.89 | 16.17 | 508,726 | +0.02(+0.12%) |
Sep 23, 2010 | 16.53 | 17.19 | 16.09 | 16.15 | 858,703 | -0.59(-3.54%) |
Sep 22, 2010 | 16.32 | 16.81 | 16.14 | 16.74 | 425,278 | +0.35(+2.12%) |
Sep 21, 2010 | 16.36 | 16.47 | 16.10 | 16.40 | 156,638 | +0.03(+0.17%) |
Sep 20, 2010 | 16.00 | 16.40 | 15.82 | 16.37 | 186,865 | +0.43(+2.72%) |
Sep 17, 2010 | 15.94 | 16.26 | 15.91 | 15.94 | 159,125 | -0.75(-4.51%) |
Sep 15, 2010 | 16.75 | 17.06 | 16.38 | 16.69 | 299,979 | -0.13(-0.78%) |
Sep 14, 2010 | 16.90 | 17.52 | 16.52 | 16.82 | 547,224 | -0.17(-1.00%) |
Sep 13, 2010 | 16.41 | 17.18 | 16.36 | 16.99 | 633,082 | +0.71(+4.34%) |
Sep 10, 2010 | 15.79 | 16.42 | 15.68 | 16.28 | 461,378 | +0.47(+2.98%) |
Sep 09, 2010 | 16.02 | 16.60 | 15.70 | 15.81 | 468,519 | -0.13(-0.83%) |
Sep 08, 2010 | 14.90 | 16.07 | 14.90 | 15.94 | 617,425 | +1.04(+6.94%) |
Sep 07, 2010 | 15.14 | 15.34 | 14.87 | 14.91 | 291,825 | -0.43(-2.82%) |
Sep 03, 2010 | 15.32 | 15.75 | 15.15 | 15.34 | 377,506 | +0.20(+1.31%) |
Sep 02, 2010 | 14.47 | 15.21 | 14.47 | 15.14 | 671,057 | +0.64(+4.41%) |
Sep 01, 2010 | 14.27 | 14.53 | 14.18 | 14.50 | 323,114 | +0.48(+3.42%) |
Aug 31, 2010 | 14.01 | 14.26 | 13.88 | 14.02 | 956 | -0.03(-0.20%) |
Aug 30, 2010 | 14.54 | 14.66 | 14.05 | 14.05 | 331,767 | -0.54(-3.68%) |
Aug 27, 2010 | 14.59 | 14.59 | 14.01 | 14.59 | 286,243 | +0.51(+3.61%) |
Aug 26, 2010 | 14.50 | 14.50 | 13.97 | 14.08 | 360,613 | -0.26(-1.84%) |
Aug 25, 2010 | 14.35 | 14.42 | 14.08 | 14.34 | 474,837 | -0.07(-0.46%) |
Aug 24, 2010 | 14.24 | 14.55 | 14.14 | 14.41 | 343,679 | -0.24(-1.61%) |
Aug 23, 2010 | 14.92 | 15.03 | 14.62 | 14.65 | 550,238 | -0.32(-2.14%) |
Aug 20, 2010 | 14.62 | 14.97 | 14.36 | 14.97 | 364,468 | +0.34(+2.32%) |
Aug 19, 2010 | 14.56 | 14.95 | 14.53 | 14.63 | 1,231,945 | +0.07(+0.45%) |
Aug 18, 2010 | 14.75 | 14.82 | 14.25 | 14.56 | 625,755 | -0.18(-1.21%) |
Aug 17, 2010 | 14.62 | 14.81 | 14.39 | 14.74 | 550,837 | +0.42(+2.96%) |
Aug 16, 2010 | 14.68 | 14.94 | 14.32 | 14.32 | 908,974 | -0.48(-3.24%) |
Aug 13, 2010 | 14.80 | 15.14 | 14.69 | 14.80 | 1,151,714 | +0.08(+0.51%) |
Aug 12, 2010 | 15.69 | 15.92 | 13.45 | 14.72 | 7,372,367 | -3.20(-17.85%) |
Aug 11, 2010 | 18.21 | 18.21 | 17.37 | 17.92 | 504,344 | -0.57(-3.10%) |
Aug 10, 2010 | 18.46 | 18.69 | 18.37 | 18.49 | 394,462 | -0.27(-1.45%) |
Aug 09, 2010 | 18.83 | 19.25 | 18.70 | 18.77 | 213,592 | -0.11(-0.60%) |
Aug 06, 2010 | 18.88 | 18.88 | 18.31 | 18.88 | 433,593 | +0.23(+1.21%) |
Aug 05, 2010 | 19.30 | 19.30 | 18.61 | 18.65 | 503,721 | -0.63(-3.27%) |
Aug 04, 2010 | 19.40 | 19.42 | 18.89 | 19.28 | 806,828 | +0.35(+1.84%) |
Aug 03, 2010 | 19.13 | 19.36 | 18.89 | 18.93 | 646,208 | -0.35(-1.81%) |