Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.82 | 19.21 | 18.74 | 19.13 | 332,263 | +0.24(+1.26%) |
Oct 28, 2010 | 19.30 | 19.30 | 18.85 | 18.89 | 338,655 | -0.28(-1.47%) |
Oct 27, 2010 | 18.67 | 19.20 | 18.67 | 19.17 | 331,897 | +0.31(+1.67%) |
Oct 25, 2010 | 19.01 | 19.16 | 18.82 | 18.86 | 376,812 | -0.11(-0.57%) |
Oct 22, 2010 | 18.88 | 19.02 | 18.72 | 18.97 | 324,412 | +0.10(+0.51%) |
Oct 21, 2010 | 18.95 | 19.20 | 18.67 | 18.87 | 487,462 | +0.06(+0.32%) |
Oct 20, 2010 | 18.87 | 18.93 | 18.59 | 18.81 | 270,675 | +0.06(+0.30%) |
Oct 19, 2010 | 18.79 | 19.14 | 18.63 | 18.75 | 445,357 | -0.32(-1.67%) |
Oct 18, 2010 | 18.83 | 19.24 | 18.77 | 19.07 | 683,676 | +0.24(+1.29%) |
Oct 15, 2010 | 18.80 | 18.95 | 18.51 | 18.83 | 1,048,623 | +0.13(+0.69%) |
Oct 14, 2010 | 18.59 | 18.71 | 18.42 | 18.70 | 744,558 | +0.14(+0.76%) |
Oct 13, 2010 | 18.14 | 18.64 | 18.06 | 18.56 | 893,989 | +0.55(+3.07%) |
Oct 12, 2010 | 18.02 | 18.11 | 17.71 | 18.01 | 599,453 | -0.10(-0.53%) |
Oct 11, 2010 | 18.26 | 18.28 | 17.97 | 18.10 | 599,198 | -0.12(-0.64%) |
Oct 08, 2010 | 18.22 | 18.32 | 17.99 | 18.22 | 914,347 | -0.03(-0.16%) |
Oct 07, 2010 | 19.17 | 19.17 | 18.21 | 18.25 | 1,058,684 | -0.80(-4.22%) |
Oct 06, 2010 | 19.07 | 19.08 | 19.00 | 19.05 | 628,725 | +0.00(+0.00%) |
Oct 05, 2010 | 18.48 | 19.06 | 18.18 | 19.05 | 750,462 | +0.77(+4.19%) |
Oct 04, 2010 | 18.78 | 18.85 | 18.06 | 18.28 | 803,414 | -0.52(-2.77%) |
Oct 01, 2010 | 18.81 | 18.95 | 18.53 | 18.81 | 514,749 | +0.12(+0.64%) |
Sep 30, 2010 | 18.69 | 19.36 | 18.58 | 18.69 | 14,196 | -0.11(-0.59%) |
Sep 29, 2010 | 19.47 | 19.47 | 18.47 | 18.80 | 1,159,254 | -0.69(-3.52%) |
Sep 28, 2010 | 19.48 | 19.53 | 19.18 | 19.48 | 17,015 | +0.11(+0.56%) |
Sep 27, 2010 | 19.57 | 19.57 | 19.33 | 19.37 | 342,171 | -0.13(-0.68%) |
Sep 24, 2010 | 19.31 | 19.51 | 19.19 | 19.51 | 721,654 | +0.49(+2.59%) |
Sep 23, 2010 | 19.26 | 19.29 | 18.95 | 19.02 | 3,270 | -0.34(-1.75%) |
Sep 22, 2010 | 19.83 | 20.03 | 19.21 | 19.35 | 656,968 | -0.64(-3.21%) |
Sep 21, 2010 | 20.01 | 20.18 | 19.92 | 20.00 | 817,107 | -0.09(-0.44%) |
Sep 20, 2010 | 19.70 | 20.10 | 19.46 | 20.08 | 698,737 | +0.38(+1.90%) |
Sep 17, 2010 | 19.71 | 19.92 | 19.60 | 19.71 | 873,277 | -0.12(-0.61%) |
Sep 15, 2010 | 19.57 | 19.88 | 19.44 | 19.83 | 407,605 | +0.19(+0.99%) |
Sep 14, 2010 | 19.68 | 19.85 | 19.62 | 19.64 | 252,069 | -0.15(-0.76%) |
Sep 13, 2010 | 19.36 | 19.82 | 19.25 | 19.79 | 555,762 | +0.65(+3.37%) |
Sep 10, 2010 | 19.07 | 19.16 | 18.80 | 19.14 | 542,037 | +0.03(+0.17%) |
Sep 09, 2010 | 19.27 | 19.31 | 19.04 | 19.11 | 332,873 | +0.08(+0.40%) |
Sep 08, 2010 | 18.88 | 19.08 | 18.81 | 19.03 | 317,755 | +0.14(+0.75%) |
Sep 07, 2010 | 19.10 | 19.15 | 18.74 | 18.89 | 2,663 | -0.33(-1.70%) |
Sep 03, 2010 | 18.63 | 19.25 | 18.53 | 19.22 | 577,785 | +0.76(+4.11%) |
Sep 02, 2010 | 18.13 | 18.52 | 17.99 | 18.46 | 1,325 | +0.26(+1.44%) |
Sep 01, 2010 | 17.64 | 18.20 | 17.63 | 18.20 | 493,651 | +0.73(+4.18%) |
Aug 31, 2010 | 17.47 | 17.99 | 17.39 | 17.47 | 2,229 | -0.45(-2.52%) |
Aug 30, 2010 | 18.44 | 18.53 | 17.88 | 17.92 | 441,331 | -0.62(-3.35%) |
Aug 27, 2010 | 18.54 | 18.58 | 18.13 | 18.54 | 343,090 | +0.30(+1.64%) |
Aug 26, 2010 | 18.37 | 18.49 | 18.22 | 18.24 | 1,865 | -0.13(-0.68%) |
Aug 25, 2010 | 18.16 | 18.45 | 18.06 | 18.37 | 1,848 | +0.17(+0.91%) |
Aug 24, 2010 | 18.22 | 18.49 | 18.11 | 18.20 | 7,504 | -0.19(-1.03%) |
Aug 23, 2010 | 18.58 | 18.63 | 18.34 | 18.39 | 373,546 | -0.06(-0.31%) |
Aug 20, 2010 | 18.23 | 18.53 | 18.11 | 18.45 | 448,929 | +0.15(+0.79%) |
Aug 19, 2010 | 18.55 | 18.66 | 18.28 | 18.30 | 6,448 | -0.29(-1.54%) |
Aug 18, 2010 | 18.67 | 18.95 | 18.54 | 18.59 | 28,751 | -0.06(-0.32%) |
Aug 17, 2010 | 18.36 | 18.72 | 18.25 | 18.65 | 4,452 | +0.41(+2.24%) |
Aug 16, 2010 | 18.15 | 18.43 | 18.13 | 18.24 | 416,541 | -0.00(-0.02%) |
Aug 13, 2010 | 18.24 | 18.54 | 18.20 | 18.24 | 678,622 | -0.29(-1.57%) |
Aug 12, 2010 | 17.98 | 18.70 | 17.95 | 18.53 | 1,132,167 | +0.29(+1.59%) |
Aug 11, 2010 | 17.83 | 18.27 | 17.57 | 18.24 | 1,593,936 | +0.22(+1.23%) |
Aug 10, 2010 | 18.83 | 18.97 | 17.69 | 18.02 | 1,234,186 | -0.91(-4.82%) |
Aug 09, 2010 | 18.65 | 18.96 | 18.56 | 18.93 | 977,955 | +0.29(+1.58%) |
Aug 06, 2010 | 18.64 | 19.20 | 18.48 | 18.64 | 1,064,455 | -0.60(-3.11%) |
Aug 05, 2010 | 19.27 | 19.43 | 19.20 | 19.24 | 353,015 | -0.15(-0.79%) |
Aug 04, 2010 | 19.21 | 19.42 | 19.16 | 19.39 | 548,446 | +0.21(+1.09%) |
Aug 03, 2010 | 19.25 | 19.39 | 19.09 | 19.18 | 712,093 | -0.15(-0.75%) |