Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.55 | 17.81 | 17.51 | 17.75 | 109,908 | +0.13(+0.73%) |
Oct 28, 2010 | 17.73 | 17.78 | 17.56 | 17.63 | 219,029 | +0.02(+0.14%) |
Oct 27, 2010 | 17.53 | 17.68 | 17.44 | 17.60 | 281,839 | +0.01(+0.05%) |
Oct 25, 2010 | 17.72 | 17.87 | 17.55 | 17.59 | 276,896 | -0.03(-0.18%) |
Oct 22, 2010 | 17.55 | 17.71 | 17.55 | 17.63 | 188,916 | +0.08(+0.46%) |
Oct 21, 2010 | 17.82 | 17.82 | 17.42 | 17.55 | 420,911 | -0.16(-0.91%) |
Oct 20, 2010 | 17.66 | 17.82 | 17.59 | 17.71 | 241,818 | +0.18(+1.01%) |
Oct 19, 2010 | 17.30 | 17.80 | 17.27 | 17.53 | 339,213 | +0.00(+0.00%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.36 | 17.53 | 588,651 | -0.15(-0.86%) |
Oct 15, 2010 | 17.83 | 17.89 | 17.58 | 17.68 | 376,193 | -0.06(-0.36%) |
Oct 14, 2010 | 17.68 | 17.94 | 17.60 | 17.75 | 217,755 | +0.10(+0.55%) |
Oct 13, 2010 | 17.56 | 18.07 | 17.50 | 17.65 | 801,814 | +0.18(+1.06%) |
Oct 12, 2010 | 17.58 | 17.58 | 17.42 | 17.46 | 460,675 | -0.10(-0.55%) |
Oct 11, 2010 | 17.63 | 17.74 | 17.51 | 17.56 | 312,819 | -0.07(-0.41%) |
Oct 08, 2010 | 17.63 | 17.75 | 17.48 | 17.63 | 269,037 | +0.14(+0.83%) |
Oct 07, 2010 | 17.71 | 17.71 | 17.40 | 17.49 | 978 | -0.08(-0.46%) |
Oct 06, 2010 | 17.48 | 17.71 | 17.48 | 17.57 | 357,384 | +0.10(+0.55%) |
Oct 05, 2010 | 17.42 | 17.65 | 17.29 | 17.47 | 401,662 | +0.25(+1.44%) |
Oct 04, 2010 | 17.46 | 17.46 | 17.13 | 17.22 | 225,077 | -0.30(-1.69%) |
Oct 01, 2010 | 17.52 | 17.59 | 17.24 | 17.52 | 417,646 | +0.11(+0.63%) |
Sep 30, 2010 | 17.41 | 18.15 | 17.30 | 17.41 | 413,612 | -0.67(-3.71%) |
Sep 29, 2010 | 17.87 | 18.11 | 17.78 | 18.08 | 175,091 | +0.12(+0.67%) |
Sep 28, 2010 | 17.87 | 17.99 | 17.56 | 17.96 | 461 | +0.08(+0.45%) |
Sep 27, 2010 | 18.13 | 18.13 | 17.86 | 17.88 | 142,696 | -0.19(-1.07%) |
Sep 24, 2010 | 17.91 | 18.10 | 17.85 | 18.07 | 278,524 | +0.39(+2.18%) |
Sep 23, 2010 | 17.76 | 18.00 | 17.66 | 17.69 | 1,912 | -0.31(-1.74%) |
Sep 22, 2010 | 18.00 | 18.15 | 17.84 | 18.00 | 165,306 | -0.05(-0.27%) |
Sep 21, 2010 | 18.39 | 18.39 | 17.91 | 18.05 | 239,772 | -0.40(-2.17%) |
Sep 20, 2010 | 18.07 | 18.54 | 17.94 | 18.45 | 304,339 | +0.35(+1.95%) |
Sep 17, 2010 | 18.10 | 18.32 | 17.92 | 18.10 | 303,298 | -0.04(-0.22%) |
Sep 15, 2010 | 18.10 | 18.26 | 18.03 | 18.14 | 175,270 | -0.05(-0.27%) |
Sep 14, 2010 | 18.27 | 18.29 | 18.15 | 18.19 | 129,748 | -0.12(-0.66%) |
Sep 13, 2010 | 18.06 | 18.36 | 18.06 | 18.31 | 145,585 | +0.33(+1.83%) |
Sep 10, 2010 | 17.91 | 17.99 | 17.71 | 17.98 | 154,071 | +0.17(+0.95%) |
Sep 09, 2010 | 17.92 | 17.99 | 17.60 | 17.81 | 118,933 | +0.09(+0.50%) |
Sep 08, 2010 | 17.58 | 17.91 | 17.58 | 17.72 | 123,255 | +0.14(+0.82%) |
Sep 07, 2010 | 17.79 | 17.83 | 17.56 | 17.58 | 1,558 | -0.26(-1.44%) |
Sep 03, 2010 | 17.83 | 17.87 | 17.63 | 17.83 | 186,630 | +0.11(+0.63%) |
Sep 02, 2010 | 17.75 | 17.78 | 17.60 | 17.72 | 928 | +0.07(+0.41%) |
Sep 01, 2010 | 17.81 | 17.85 | 17.59 | 17.65 | 423,490 | +0.01(+0.05%) |
Aug 31, 2010 | 17.60 | 17.75 | 17.45 | 17.64 | 3,697 | +0.09(+0.50%) |
Aug 30, 2010 | 17.59 | 17.77 | 17.53 | 17.55 | 280,422 | -0.05(-0.27%) |
Aug 27, 2010 | 17.60 | 17.65 | 17.18 | 17.60 | 210,367 | +0.35(+2.05%) |
Aug 26, 2010 | 17.59 | 17.74 | 17.16 | 17.25 | 437,156 | -0.25(-1.42%) |
Aug 25, 2010 | 17.06 | 17.51 | 16.91 | 17.50 | 1,080 | +0.30(+1.73%) |
Aug 24, 2010 | 16.95 | 17.33 | 16.82 | 17.20 | 4,513 | +0.13(+0.75%) |
Aug 23, 2010 | 16.84 | 17.28 | 16.84 | 17.07 | 205,021 | +0.26(+1.57%) |
Aug 20, 2010 | 16.73 | 16.97 | 16.63 | 16.81 | 447,102 | -0.06(-0.33%) |
Aug 19, 2010 | 17.50 | 17.50 | 16.82 | 16.86 | 1,632 | -0.65(-3.71%) |
Aug 18, 2010 | 17.31 | 17.68 | 17.11 | 17.51 | 16,916 | +0.18(+1.02%) |
Aug 17, 2010 | 17.26 | 17.53 | 17.10 | 17.34 | 2,605 | +0.26(+1.50%) |
Aug 16, 2010 | 16.62 | 17.25 | 16.54 | 17.08 | 344,650 | +0.45(+2.70%) |
Aug 13, 2010 | 16.63 | 16.80 | 16.28 | 16.63 | 503,347 | +0.22(+1.37%) |
Aug 12, 2010 | 16.59 | 16.65 | 16.32 | 16.41 | 651 | -0.45(-2.67%) |
Aug 11, 2010 | 17.33 | 17.33 | 16.79 | 16.86 | 4,728 | -0.67(-3.84%) |
Aug 10, 2010 | 17.25 | 17.67 | 17.07 | 17.53 | 2,016 | +0.19(+1.11%) |
Aug 09, 2010 | 17.12 | 17.34 | 17.12 | 17.34 | 218,841 | +0.32(+1.89%) |
Aug 06, 2010 | 17.02 | 17.03 | 16.73 | 17.02 | 208,206 | -0.03(-0.19%) |
Aug 05, 2010 | 16.83 | 17.09 | 16.77 | 17.05 | 272,511 | +0.17(+1.00%) |
Aug 04, 2010 | 16.73 | 17.07 | 16.65 | 16.88 | 331,944 | +0.17(+1.01%) |
Aug 03, 2010 | 16.90 | 17.09 | 16.38 | 16.71 | 458,020 | -0.19(-1.14%) |