Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.15 | 18.51 | 18.03 | 18.16 | 145,202 | -0.10(-0.57%) |
Oct 28, 2010 | 18.20 | 18.30 | 17.96 | 18.26 | 48,885 | +0.13(+0.74%) |
Oct 27, 2010 | 18.08 | 18.22 | 17.89 | 18.13 | 96,440 | +0.02(+0.14%) |
Oct 25, 2010 | 18.10 | 18.32 | 17.88 | 18.10 | 105,254 | +0.07(+0.38%) |
Oct 22, 2010 | 18.07 | 18.11 | 17.80 | 18.03 | 48,184 | -0.03(-0.16%) |
Oct 21, 2010 | 18.88 | 18.98 | 17.86 | 18.06 | 139,867 | -0.82(-4.35%) |
Oct 20, 2010 | 19.04 | 19.15 | 18.83 | 18.88 | 32,238 | -0.02(-0.13%) |
Oct 19, 2010 | 18.92 | 19.28 | 18.76 | 18.91 | 57,682 | -0.22(-1.16%) |
Oct 18, 2010 | 18.60 | 19.13 | 18.60 | 19.13 | 34,244 | +0.40(+2.14%) |
Oct 15, 2010 | 18.91 | 18.91 | 18.59 | 18.73 | 71,810 | +0.02(+0.13%) |
Oct 14, 2010 | 19.12 | 19.12 | 18.60 | 18.71 | 45,895 | -0.38(-1.97%) |
Oct 13, 2010 | 19.04 | 19.22 | 18.64 | 19.08 | 52,913 | +0.17(+0.89%) |
Oct 12, 2010 | 18.75 | 18.97 | 18.56 | 18.91 | 54,764 | +0.05(+0.26%) |
Oct 11, 2010 | 18.91 | 19.02 | 18.82 | 18.86 | 27,711 | -0.08(-0.42%) |
Oct 08, 2010 | 18.94 | 19.04 | 18.48 | 18.94 | 59,240 | +0.41(+2.22%) |
Oct 07, 2010 | 18.68 | 18.72 | 18.35 | 18.53 | 377 | -0.02(-0.13%) |
Oct 06, 2010 | 18.60 | 18.69 | 18.36 | 18.56 | 52,010 | +0.00(+0.00%) |
Oct 05, 2010 | 18.02 | 18.59 | 18.01 | 18.56 | 136,785 | +0.69(+3.88%) |
Oct 04, 2010 | 17.99 | 18.12 | 17.72 | 17.86 | 51,989 | -0.22(-1.23%) |
Oct 01, 2010 | 18.09 | 18.13 | 17.87 | 18.09 | 32,931 | +0.16(+0.90%) |
Sep 30, 2010 | 17.93 | 18.27 | 17.84 | 17.93 | 1,036 | -0.06(-0.35%) |
Sep 29, 2010 | 17.74 | 18.02 | 17.67 | 17.99 | 90,799 | +0.14(+0.80%) |
Sep 28, 2010 | 17.92 | 17.92 | 17.43 | 17.84 | 62,041 | -0.05(-0.30%) |
Sep 27, 2010 | 17.57 | 17.90 | 17.57 | 17.90 | 60,630 | +0.30(+1.72%) |
Sep 24, 2010 | 17.25 | 17.62 | 17.25 | 17.60 | 99,998 | +0.48(+2.80%) |
Sep 23, 2010 | 17.40 | 17.47 | 17.08 | 17.12 | 739 | -0.33(-1.90%) |
Sep 22, 2010 | 17.08 | 17.47 | 17.04 | 17.45 | 109,902 | +0.36(+2.08%) |
Sep 21, 2010 | 17.43 | 17.43 | 17.09 | 17.09 | 66,206 | -0.41(-2.35%) |
Sep 20, 2010 | 17.22 | 17.52 | 17.05 | 17.50 | 87,265 | +0.41(+2.40%) |
Sep 17, 2010 | 17.09 | 17.39 | 17.06 | 17.09 | 91,420 | -0.15(-0.89%) |
Sep 15, 2010 | 17.21 | 17.37 | 17.03 | 17.25 | 68,631 | +0.01(+0.09%) |
Sep 14, 2010 | 17.32 | 17.41 | 17.04 | 17.23 | 112,491 | -0.10(-0.57%) |
Sep 13, 2010 | 17.33 | 17.41 | 17.14 | 17.33 | 106,461 | +0.16(+0.92%) |
Sep 10, 2010 | 17.14 | 17.23 | 16.95 | 17.17 | 121,623 | +0.10(+0.60%) |
Sep 09, 2010 | 16.95 | 17.09 | 16.81 | 17.07 | 102,387 | +0.24(+1.43%) |
Sep 08, 2010 | 17.04 | 17.06 | 16.76 | 16.83 | 89,784 | -0.14(-0.81%) |
Sep 07, 2010 | 17.16 | 17.23 | 16.92 | 16.97 | 607 | -0.19(-1.09%) |
Sep 03, 2010 | 17.22 | 17.23 | 16.94 | 17.15 | 71,246 | +0.08(+0.46%) |
Sep 02, 2010 | 17.29 | 17.30 | 16.96 | 17.07 | 301 | -0.12(-0.68%) |
Sep 01, 2010 | 17.15 | 17.26 | 16.96 | 17.19 | 101,516 | +0.35(+2.10%) |
Aug 31, 2010 | 16.84 | 16.99 | 16.75 | 16.84 | 408 | -0.04(-0.26%) |
Aug 30, 2010 | 17.14 | 17.20 | 16.82 | 16.88 | 57,749 | -0.25(-1.46%) |
Aug 27, 2010 | 17.13 | 17.21 | 16.79 | 17.13 | 79,410 | +0.27(+1.60%) |
Aug 26, 2010 | 16.95 | 16.97 | 16.78 | 16.86 | 426 | -0.03(-0.20%) |
Aug 25, 2010 | 16.43 | 16.94 | 16.41 | 16.90 | 422 | +0.45(+2.74%) |
Aug 24, 2010 | 16.38 | 16.61 | 16.38 | 16.45 | 1,711 | -0.11(-0.68%) |
Aug 23, 2010 | 16.51 | 16.70 | 16.41 | 16.56 | 91,810 | +0.16(+0.96%) |
Aug 20, 2010 | 16.49 | 16.58 | 16.11 | 16.40 | 110,964 | -0.14(-0.86%) |
Aug 19, 2010 | 16.95 | 16.95 | 16.38 | 16.54 | 636 | -0.42(-2.49%) |
Aug 18, 2010 | 17.15 | 17.15 | 16.67 | 16.97 | 6,552 | -0.13(-0.77%) |
Aug 17, 2010 | 16.97 | 17.42 | 16.95 | 17.10 | 1,015 | +0.34(+2.05%) |
Aug 16, 2010 | 16.87 | 16.87 | 16.45 | 16.75 | 55,503 | +0.00(+0.00%) |
Aug 13, 2010 | 16.75 | 16.78 | 16.49 | 16.75 | 108,860 | +0.25(+1.54%) |
Aug 12, 2010 | 15.92 | 16.86 | 15.92 | 16.50 | 79,476 | -0.35(-2.09%) |
Aug 11, 2010 | 17.37 | 17.39 | 16.69 | 16.85 | 1,844 | -0.68(-3.89%) |
Aug 10, 2010 | 16.38 | 17.72 | 16.29 | 17.53 | 787 | +0.96(+5.80%) |
Aug 09, 2010 | 16.08 | 16.88 | 16.08 | 16.57 | 116,560 | +0.52(+3.24%) |
Aug 06, 2010 | 16.05 | 16.29 | 15.72 | 16.05 | 82,460 | -0.29(-1.80%) |
Aug 05, 2010 | 16.79 | 17.16 | 16.29 | 16.35 | 78,635 | -0.44(-2.63%) |
Aug 04, 2010 | 16.68 | 16.87 | 16.56 | 16.79 | 99,929 | +0.21(+1.27%) |
Aug 03, 2010 | 16.48 | 16.70 | 16.43 | 16.58 | 103,538 | -0.00(-0.03%) |