Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.36 | 18.38 | 17.89 | 18.09 | 157,918 | -0.10(-0.56%) |
Oct 28, 2010 | 18.17 | 18.34 | 18.17 | 18.19 | 130,790 | +0.00(+0.00%) |
Oct 27, 2010 | 17.99 | 18.21 | 17.82 | 18.19 | 122,399 | +0.41(+2.30%) |
Oct 25, 2010 | 17.70 | 17.91 | 17.68 | 17.78 | 319,833 | +0.08(+0.46%) |
Oct 22, 2010 | 17.72 | 18.03 | 17.70 | 17.70 | 139,986 | +0.00(+0.00%) |
Oct 21, 2010 | 17.84 | 17.89 | 17.58 | 17.70 | 70,274 | -0.08(-0.46%) |
Oct 20, 2010 | 17.66 | 17.86 | 17.58 | 17.78 | 79,284 | +0.25(+1.40%) |
Oct 19, 2010 | 17.60 | 17.91 | 17.48 | 17.54 | 83,044 | -0.27(-1.49%) |
Oct 18, 2010 | 17.93 | 18.09 | 17.60 | 17.80 | 115,386 | -0.08(-0.46%) |
Oct 15, 2010 | 18.09 | 18.19 | 17.84 | 17.89 | 93,714 | -0.02(-0.11%) |
Oct 14, 2010 | 18.03 | 18.29 | 17.70 | 17.91 | 142,151 | -0.20(-1.13%) |
Oct 13, 2010 | 18.01 | 18.21 | 17.99 | 18.11 | 250,220 | +0.14(+0.80%) |
Oct 12, 2010 | 17.62 | 18.15 | 17.48 | 17.97 | 327,046 | +0.35(+1.97%) |
Oct 11, 2010 | 17.56 | 17.70 | 17.48 | 17.62 | 84,028 | +0.14(+0.82%) |
Oct 08, 2010 | 17.39 | 17.56 | 17.31 | 17.48 | 67,143 | +0.00(+0.00%) |
Oct 07, 2010 | 17.56 | 17.56 | 17.37 | 17.48 | 61,626 | -0.08(-0.47%) |
Oct 06, 2010 | 17.27 | 17.58 | 17.19 | 17.56 | 113,782 | +0.18(+1.06%) |
Oct 05, 2010 | 17.13 | 17.37 | 17.05 | 17.37 | 91,630 | +0.39(+2.29%) |
Oct 04, 2010 | 17.07 | 17.13 | 16.97 | 16.99 | 63,698 | -0.04(-0.24%) |
Oct 01, 2010 | 17.05 | 17.07 | 16.88 | 17.03 | 40,601 | +0.12(+0.73%) |
Sep 30, 2010 | 16.86 | 16.90 | 16.74 | 16.90 | 40,669 | +0.06(+0.36%) |
Sep 29, 2010 | 16.97 | 17.05 | 16.84 | 16.84 | 63,336 | -0.12(-0.72%) |
Sep 28, 2010 | 17.13 | 17.15 | 16.86 | 16.97 | 100,406 | +0.00(+0.00%) |
Sep 27, 2010 | 16.82 | 17.07 | 16.82 | 16.97 | 53,959 | +0.10(+0.61%) |
Sep 24, 2010 | 17.01 | 17.07 | 16.84 | 16.86 | 74,473 | -0.02(-0.12%) |
Sep 23, 2010 | 16.97 | 17.07 | 16.80 | 16.88 | 77,104 | -0.04(-0.24%) |
Sep 22, 2010 | 16.90 | 17.01 | 16.70 | 16.92 | 83,281 | +0.00(+0.00%) |
Sep 21, 2010 | 17.01 | 17.07 | 16.86 | 16.92 | 56,599 | -0.08(-0.48%) |
Sep 20, 2010 | 17.01 | 17.13 | 16.88 | 17.01 | 81,645 | -0.06(-0.36%) |
Sep 17, 2010 | 16.86 | 17.07 | 16.70 | 17.07 | 49,684 | +0.27(+1.58%) |
Sep 15, 2010 | 16.66 | 16.86 | 16.62 | 16.80 | 97,797 | -0.06(-0.36%) |
Sep 14, 2010 | 16.70 | 16.97 | 16.66 | 16.86 | 41,191 | +0.00(+0.00%) |
Sep 13, 2010 | 16.66 | 16.90 | 16.60 | 16.86 | 82,582 | +0.31(+1.85%) |
Sep 10, 2010 | 16.60 | 16.76 | 16.54 | 16.56 | 69,698 | +0.00(+0.00%) |
Sep 09, 2010 | 16.56 | 16.88 | 16.52 | 16.56 | 61,457 | -0.02(-0.12%) |
Sep 08, 2010 | 16.56 | 16.76 | 16.45 | 16.58 | 102,078 | +0.04(+0.25%) |
Sep 07, 2010 | 16.78 | 16.82 | 16.48 | 16.54 | 66,064 | -0.31(-1.82%) |
Sep 03, 2010 | 17.31 | 17.31 | 16.74 | 16.84 | 69,957 | -0.06(-0.36%) |
Sep 02, 2010 | 16.95 | 17.03 | 16.86 | 16.90 | 55,308 | +0.02(+0.12%) |
Sep 01, 2010 | 16.64 | 16.95 | 16.56 | 16.88 | 54,606 | +0.42(+2.55%) |
Aug 31, 2010 | 16.58 | 16.68 | 16.35 | 16.46 | 46,593 | -0.11(-0.68%) |
Aug 30, 2010 | 16.82 | 16.84 | 16.56 | 16.58 | 35,508 | -0.14(-0.86%) |
Aug 27, 2010 | 16.50 | 16.88 | 16.45 | 16.72 | 38,065 | +0.25(+1.49%) |
Aug 26, 2010 | 16.58 | 16.72 | 16.37 | 16.48 | 51,981 | -0.04(-0.25%) |
Aug 25, 2010 | 16.45 | 16.60 | 16.15 | 16.52 | 115,472 | +0.06(+0.37%) |
Aug 24, 2010 | 16.62 | 16.84 | 16.35 | 16.45 | 157,531 | -0.18(-1.11%) |
Aug 23, 2010 | 17.23 | 17.25 | 16.64 | 16.64 | 85,576 | -0.63(-3.67%) |
Aug 20, 2010 | 16.76 | 17.48 | 16.76 | 17.27 | 140,351 | +0.59(+3.55%) |
Aug 19, 2010 | 17.03 | 17.19 | 16.68 | 16.68 | 51,929 | -0.29(-1.69%) |
Aug 18, 2010 | 17.25 | 17.48 | 16.97 | 16.97 | 92,023 | -0.47(-2.70%) |
Aug 17, 2010 | 16.99 | 17.48 | 16.80 | 17.44 | 197,314 | +0.72(+4.28%) |
Aug 16, 2010 | 16.84 | 17.11 | 16.62 | 16.72 | 127,819 | -0.29(-1.68%) |
Aug 13, 2010 | 16.97 | 17.21 | 16.86 | 17.01 | 90,632 | -0.12(-0.72%) |
Aug 12, 2010 | 16.58 | 17.21 | 16.45 | 17.13 | 185,895 | +0.20(+1.21%) |
Aug 11, 2010 | 16.97 | 17.17 | 16.56 | 16.92 | 304,391 | -0.51(-2.93%) |
Aug 10, 2010 | 17.48 | 17.54 | 17.23 | 17.44 | 1,228,407 | -1.23(-6.57%) |
Aug 09, 2010 | 18.44 | 18.99 | 18.17 | 18.66 | 290,913 | +0.22(+1.22%) |
Aug 06, 2010 | 18.40 | 18.50 | 17.95 | 18.44 | 80,374 | +0.00(+0.00%) |
Aug 05, 2010 | 18.17 | 18.60 | 17.95 | 18.44 | 94,347 | +0.02(+0.11%) |
Aug 04, 2010 | 17.78 | 18.70 | 17.76 | 18.42 | 140,172 | +0.30(+1.64%) |
Aug 03, 2010 | 18.34 | 18.34 | 17.96 | 18.12 | 150,102 | -0.14(-0.76%) |