Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.95 | 17.13 | 16.91 | 17.05 | 82,109 | +0.01(+0.06%) |
Oct 28, 2010 | 17.09 | 17.11 | 16.80 | 17.05 | 125,598 | -0.01(-0.06%) |
Oct 27, 2010 | 16.50 | 17.06 | 16.37 | 17.05 | 345,111 | +0.68(+4.16%) |
Oct 25, 2010 | 16.19 | 16.41 | 16.03 | 16.37 | 110,140 | +0.28(+1.77%) |
Oct 22, 2010 | 16.10 | 16.11 | 15.90 | 16.09 | 75,199 | +0.11(+0.71%) |
Oct 21, 2010 | 15.92 | 16.08 | 15.72 | 15.98 | 168,740 | +0.16(+1.02%) |
Oct 20, 2010 | 15.66 | 15.94 | 15.56 | 15.81 | 124,527 | +0.27(+1.77%) |
Oct 19, 2010 | 15.58 | 15.67 | 15.40 | 15.54 | 157,359 | -0.17(-1.08%) |
Oct 18, 2010 | 15.05 | 15.73 | 14.98 | 15.71 | 315,866 | +0.62(+4.14%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.96 | 15.09 | 113,996 | +0.05(+0.31%) |
Oct 14, 2010 | 15.12 | 15.28 | 14.99 | 15.04 | 75,932 | -0.14(-0.94%) |
Oct 13, 2010 | 15.25 | 15.32 | 15.03 | 15.18 | 151,847 | -0.02(-0.13%) |
Oct 12, 2010 | 15.35 | 15.35 | 15.05 | 15.20 | 106,109 | -0.23(-1.47%) |
Oct 11, 2010 | 15.43 | 15.50 | 15.24 | 15.43 | 42,456 | +0.02(+0.12%) |
Oct 08, 2010 | 15.02 | 15.49 | 14.99 | 15.41 | 62,620 | +0.32(+2.13%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.02 | 15.09 | 57,057 | -0.09(-0.62%) |
Oct 06, 2010 | 15.45 | 15.47 | 15.07 | 15.18 | 81,460 | -0.28(-1.84%) |
Oct 05, 2010 | 15.06 | 15.55 | 15.01 | 15.46 | 121,072 | +0.58(+3.88%) |
Oct 04, 2010 | 15.23 | 15.26 | 14.82 | 14.89 | 85,433 | -0.33(-2.18%) |
Oct 01, 2010 | 15.28 | 15.29 | 14.95 | 15.22 | 62,393 | +0.07(+0.44%) |
Sep 30, 2010 | 15.31 | 15.36 | 14.97 | 15.15 | 90,271 | -0.02(-0.12%) |
Sep 29, 2010 | 15.28 | 15.32 | 15.08 | 15.17 | 99,918 | -0.20(-1.29%) |
Sep 28, 2010 | 15.13 | 15.38 | 14.84 | 15.37 | 89,866 | +0.22(+1.44%) |
Sep 27, 2010 | 15.39 | 15.39 | 15.11 | 15.15 | 48,275 | -0.19(-1.23%) |
Sep 24, 2010 | 14.91 | 15.34 | 14.83 | 15.34 | 81,778 | +0.59(+3.98%) |
Sep 23, 2010 | 14.96 | 15.16 | 14.71 | 14.75 | 69,105 | -0.34(-2.26%) |
Sep 22, 2010 | 15.13 | 15.30 | 14.94 | 15.09 | 58,836 | -0.11(-0.75%) |
Sep 21, 2010 | 15.39 | 15.39 | 15.08 | 15.21 | 76,124 | -0.16(-1.05%) |
Sep 20, 2010 | 14.81 | 15.38 | 14.58 | 15.37 | 113,433 | +0.58(+3.90%) |
Sep 17, 2010 | 15.11 | 15.11 | 14.75 | 14.79 | 229,693 | -0.44(-2.86%) |
Sep 15, 2010 | 14.80 | 15.27 | 14.73 | 15.23 | 80,428 | +0.35(+2.36%) |
Sep 14, 2010 | 14.84 | 15.05 | 14.72 | 14.88 | 126,988 | +0.04(+0.26%) |
Sep 13, 2010 | 14.46 | 14.89 | 14.35 | 14.84 | 135,727 | +0.50(+3.50%) |
Sep 10, 2010 | 14.32 | 14.47 | 14.24 | 14.34 | 70,644 | -0.02(-0.13%) |
Sep 09, 2010 | 14.35 | 14.42 | 14.19 | 14.36 | 98,364 | +0.16(+1.13%) |
Sep 08, 2010 | 14.23 | 14.35 | 14.05 | 14.20 | 80,299 | +0.02(+0.13%) |
Sep 07, 2010 | 14.37 | 14.43 | 14.10 | 14.18 | 128,083 | -0.19(-1.32%) |
Sep 03, 2010 | 14.25 | 14.42 | 14.08 | 14.37 | 69,628 | +0.26(+1.81%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.83 | 14.11 | 68,772 | +0.16(+1.15%) |
Sep 01, 2010 | 13.73 | 14.05 | 13.62 | 13.95 | 158,328 | +0.37(+2.72%) |
Aug 31, 2010 | 13.75 | 13.98 | 13.49 | 13.58 | 91,885 | -0.17(-1.24%) |
Aug 30, 2010 | 14.27 | 14.34 | 13.74 | 13.75 | 99,444 | -0.59(-4.09%) |
Aug 27, 2010 | 13.72 | 14.37 | 13.53 | 14.34 | 147,373 | +0.75(+5.51%) |
Aug 26, 2010 | 13.74 | 13.81 | 13.59 | 13.59 | 90,270 | -0.09(-0.69%) |
Aug 25, 2010 | 13.84 | 13.98 | 13.54 | 13.68 | 155,396 | -0.24(-1.70%) |
Aug 24, 2010 | 14.04 | 14.15 | 13.81 | 13.92 | 137,651 | -0.25(-1.74%) |
Aug 23, 2010 | 14.49 | 14.63 | 14.15 | 14.17 | 68,143 | -0.27(-1.84%) |
Aug 20, 2010 | 14.39 | 14.53 | 14.19 | 14.43 | 145,247 | -0.04(-0.26%) |
Aug 19, 2010 | 14.52 | 14.64 | 14.33 | 14.47 | 246,046 | -0.12(-0.84%) |
Aug 18, 2010 | 14.71 | 14.74 | 14.50 | 14.59 | 60,294 | -0.10(-0.71%) |
Aug 17, 2010 | 14.59 | 14.85 | 14.52 | 14.70 | 99,569 | +0.24(+1.64%) |
Aug 16, 2010 | 14.21 | 14.51 | 14.19 | 14.46 | 118,426 | +0.21(+1.46%) |
Aug 13, 2010 | 14.40 | 14.52 | 14.25 | 14.25 | 135,280 | -0.23(-1.57%) |
Aug 12, 2010 | 14.42 | 14.59 | 14.35 | 14.48 | 108,825 | -0.12(-0.84%) |
Aug 11, 2010 | 14.95 | 14.95 | 14.59 | 14.60 | 245,398 | -0.57(-3.74%) |
Aug 10, 2010 | 15.25 | 15.50 | 15.06 | 15.17 | 198,096 | -0.24(-1.54%) |
Aug 09, 2010 | 15.42 | 15.47 | 14.99 | 15.41 | 309,700 | -0.01(-0.06%) |
Aug 06, 2010 | 15.24 | 15.57 | 14.41 | 15.42 | 261,061 | +0.01(+0.06%) |
Aug 05, 2010 | 15.74 | 15.78 | 15.39 | 15.41 | 142,392 | -0.45(-2.81%) |
Aug 04, 2010 | 15.81 | 15.98 | 15.70 | 15.85 | 111,428 | +0.09(+0.60%) |
Aug 03, 2010 | 15.71 | 16.12 | 15.62 | 15.76 | 294,192 | -0.04(-0.24%) |