Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.98 | 15.17 | 14.95 | 15.13 | 158,481 | +0.07(+0.46%) |
Oct 28, 2010 | 15.22 | 15.26 | 14.92 | 15.06 | 153,122 | +0.03(+0.19%) |
Oct 27, 2010 | 15.16 | 15.25 | 14.88 | 15.03 | 304,311 | -0.50(-3.23%) |
Oct 25, 2010 | 15.38 | 15.62 | 15.32 | 15.53 | 225,794 | +0.23(+1.49%) |
Oct 22, 2010 | 15.32 | 15.32 | 15.11 | 15.31 | 176,902 | +0.00(+0.00%) |
Oct 21, 2010 | 15.20 | 15.38 | 15.09 | 15.31 | 301,078 | +0.17(+1.13%) |
Oct 20, 2010 | 15.51 | 15.70 | 15.07 | 15.14 | 247,402 | -0.25(-1.64%) |
Oct 19, 2010 | 15.32 | 15.51 | 15.16 | 15.39 | 297,546 | -0.17(-1.07%) |
Oct 18, 2010 | 15.37 | 15.58 | 15.32 | 15.55 | 127,251 | +0.18(+1.14%) |
Oct 15, 2010 | 15.46 | 15.51 | 14.99 | 15.38 | 320,420 | +0.05(+0.35%) |
Oct 14, 2010 | 15.34 | 15.41 | 15.19 | 15.33 | 182,874 | +0.01(+0.05%) |
Oct 13, 2010 | 15.19 | 15.47 | 15.15 | 15.32 | 174,499 | +0.24(+1.59%) |
Oct 12, 2010 | 15.18 | 15.26 | 14.96 | 15.08 | 237,414 | -0.11(-0.69%) |
Oct 11, 2010 | 15.51 | 15.52 | 15.13 | 15.18 | 184,816 | -0.29(-1.88%) |
Oct 08, 2010 | 15.47 | 15.59 | 15.15 | 15.47 | 161,530 | +0.26(+1.70%) |
Oct 07, 2010 | 15.47 | 15.47 | 14.58 | 15.22 | 607 | -0.25(-1.65%) |
Oct 06, 2010 | 15.57 | 15.89 | 15.30 | 15.47 | 360,119 | -0.19(-1.19%) |
Oct 05, 2010 | 15.74 | 15.74 | 15.33 | 15.66 | 262,128 | +0.06(+0.39%) |
Oct 04, 2010 | 15.88 | 15.97 | 15.12 | 15.60 | 363,946 | -0.39(-2.43%) |
Oct 01, 2010 | 15.98 | 17.76 | 15.82 | 15.98 | 567,237 | -1.35(-7.80%) |
Sep 30, 2010 | 17.34 | 17.72 | 16.73 | 17.34 | 2,498 | -0.14(-0.78%) |
Sep 29, 2010 | 17.28 | 17.65 | 17.11 | 17.47 | 98,828 | +0.05(+0.30%) |
Sep 28, 2010 | 17.40 | 17.49 | 17.05 | 17.42 | 286 | +0.02(+0.14%) |
Sep 27, 2010 | 17.04 | 17.45 | 16.68 | 17.40 | 115,560 | +0.33(+1.94%) |
Sep 24, 2010 | 16.79 | 17.09 | 16.79 | 17.07 | 116,524 | +0.58(+3.54%) |
Sep 23, 2010 | 16.70 | 16.95 | 16.42 | 16.48 | 1,186 | -0.31(-1.83%) |
Sep 22, 2010 | 16.81 | 16.98 | 16.72 | 16.79 | 165,494 | -0.12(-0.69%) |
Sep 21, 2010 | 17.18 | 17.24 | 16.81 | 16.91 | 161,713 | -0.34(-1.99%) |
Sep 20, 2010 | 17.04 | 17.31 | 16.65 | 17.25 | 270,041 | +0.23(+1.38%) |
Sep 17, 2010 | 17.02 | 17.26 | 16.70 | 17.02 | 276,812 | -0.15(-0.90%) |
Sep 15, 2010 | 17.06 | 17.31 | 16.83 | 17.17 | 94,995 | +0.04(+0.21%) |
Sep 14, 2010 | 17.28 | 17.48 | 17.07 | 17.13 | 98,217 | -0.15(-0.89%) |
Sep 13, 2010 | 17.11 | 17.38 | 16.92 | 17.29 | 249,231 | +0.32(+1.86%) |
Sep 10, 2010 | 16.94 | 17.27 | 16.78 | 16.97 | 127,266 | +0.05(+0.29%) |
Sep 09, 2010 | 17.06 | 17.18 | 16.57 | 16.92 | 187,351 | +0.18(+1.09%) |
Sep 08, 2010 | 16.62 | 17.14 | 16.62 | 16.74 | 106,525 | +0.12(+0.73%) |
Sep 07, 2010 | 17.01 | 17.05 | 16.51 | 16.62 | 966 | -0.43(-2.54%) |
Sep 03, 2010 | 16.94 | 17.12 | 16.73 | 17.05 | 79,958 | +0.33(+1.96%) |
Sep 02, 2010 | 16.84 | 16.92 | 16.44 | 16.73 | 899 | -0.10(-0.58%) |
Sep 01, 2010 | 16.45 | 16.99 | 16.39 | 16.82 | 189,328 | +0.75(+4.68%) |
Aug 31, 2010 | 16.05 | 16.51 | 15.86 | 16.07 | 617 | -0.11(-0.70%) |
Aug 30, 2010 | 16.34 | 16.35 | 16.10 | 16.18 | 160,762 | -0.28(-1.67%) |
Aug 27, 2010 | 16.46 | 16.48 | 15.45 | 16.46 | 179,879 | +0.90(+5.80%) |
Aug 26, 2010 | 15.64 | 15.86 | 15.52 | 15.56 | 677 | -0.08(-0.49%) |
Aug 25, 2010 | 15.58 | 15.69 | 15.29 | 15.63 | 669 | +0.00(+0.00%) |
Aug 24, 2010 | 15.58 | 15.94 | 15.28 | 15.63 | 2,725 | -0.19(-1.20%) |
Aug 23, 2010 | 16.25 | 16.47 | 15.77 | 15.82 | 116,887 | -0.35(-2.18%) |
Aug 20, 2010 | 16.01 | 16.22 | 15.73 | 16.17 | 167,444 | +0.13(+0.81%) |
Aug 19, 2010 | 16.61 | 16.61 | 15.99 | 16.05 | 1,013 | -0.68(-4.07%) |
Aug 18, 2010 | 16.82 | 16.84 | 16.48 | 16.73 | 10,494 | -0.09(-0.55%) |
Aug 17, 2010 | 16.85 | 17.13 | 16.77 | 16.82 | 1,616 | +0.23(+1.37%) |
Aug 16, 2010 | 16.20 | 16.72 | 16.12 | 16.59 | 167,889 | +0.24(+1.49%) |
Aug 13, 2010 | 16.35 | 16.75 | 16.19 | 16.35 | 252,644 | -0.39(-2.32%) |
Aug 12, 2010 | 16.66 | 17.08 | 16.50 | 16.74 | 277,177 | -0.28(-1.64%) |
Aug 11, 2010 | 17.07 | 17.15 | 16.69 | 17.02 | 377,945 | -0.25(-1.45%) |
Aug 10, 2010 | 17.27 | 17.49 | 16.86 | 17.27 | 1,252 | -0.29(-1.66%) |
Aug 09, 2010 | 17.74 | 17.74 | 17.40 | 17.56 | 153,825 | +0.01(+0.05%) |
Aug 06, 2010 | 17.55 | 17.66 | 17.00 | 17.55 | 230,124 | -0.12(-0.69%) |
Aug 05, 2010 | 17.70 | 17.95 | 17.55 | 17.67 | 311,289 | -0.19(-1.04%) |
Aug 04, 2010 | 17.45 | 17.98 | 17.39 | 17.86 | 270,901 | +0.46(+2.65%) |
Aug 03, 2010 | 17.81 | 17.86 | 17.37 | 17.40 | 258,671 | -0.52(-2.91%) |