Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.46 | 19.51 | 19.44 | 19.51 | 8,898 | +0.04(+0.21%) |
Oct 28, 2010 | 19.54 | 19.54 | 19.38 | 19.47 | 19,433 | +0.15(+0.75%) |
Oct 27, 2010 | 19.39 | 19.41 | 19.18 | 19.32 | 10,815 | -0.37(-1.90%) |
Oct 25, 2010 | 19.78 | 19.82 | 19.64 | 19.70 | 41,207 | +0.13(+0.65%) |
Oct 22, 2010 | 19.62 | 19.62 | 19.50 | 19.57 | 8,402 | +0.06(+0.30%) |
Oct 21, 2010 | 19.63 | 19.74 | 19.38 | 19.51 | 19,845 | -0.04(-0.19%) |
Oct 20, 2010 | 19.49 | 19.58 | 19.49 | 19.55 | 12,419 | +0.37(+1.93%) |
Oct 19, 2010 | 19.26 | 19.35 | 19.18 | 19.18 | 8,900 | -0.51(-2.57%) |
Oct 18, 2010 | 19.53 | 19.68 | 19.49 | 19.68 | 8,289 | +0.00(+0.00%) |
Oct 15, 2010 | 19.68 | 19.71 | 19.59 | 19.68 | 36,835 | -0.00(-0.02%) |
Oct 14, 2010 | 19.68 | 19.70 | 19.59 | 19.68 | 34,538 | -0.00(-0.02%) |
Oct 13, 2010 | 19.58 | 19.69 | 19.58 | 19.69 | 54,505 | +0.26(+1.35%) |
Oct 12, 2010 | 19.27 | 19.43 | 19.22 | 19.43 | 36,772 | +0.07(+0.34%) |
Oct 11, 2010 | 19.39 | 19.42 | 19.34 | 19.36 | 6,718 | -0.03(-0.17%) |
Oct 08, 2010 | 19.39 | 19.39 | 19.18 | 19.39 | 13,872 | +0.18(+0.95%) |
Oct 07, 2010 | 19.37 | 19.37 | 19.11 | 19.21 | 15,394 | +0.01(+0.07%) |
Oct 06, 2010 | 19.28 | 19.28 | 19.17 | 19.20 | 8,760 | -0.00(-0.02%) |
Oct 05, 2010 | 19.04 | 19.20 | 19.04 | 19.20 | 9,319 | +0.46(+2.47%) |
Oct 04, 2010 | 18.79 | 18.93 | 18.72 | 18.74 | 15,561 | -0.16(-0.87%) |
Oct 01, 2010 | 18.90 | 18.94 | 18.81 | 18.90 | 8,771 | +0.26(+1.41%) |
Sep 30, 2010 | 18.87 | 18.87 | 18.62 | 18.64 | 12,147 | -0.02(-0.12%) |
Sep 29, 2010 | 18.68 | 18.76 | 18.66 | 18.66 | 18,640 | -0.05(-0.25%) |
Sep 28, 2010 | 18.68 | 18.71 | 18.60 | 18.71 | 11,242 | +0.09(+0.50%) |
Sep 27, 2010 | 18.63 | 18.66 | 18.55 | 18.62 | 10,215 | +0.05(+0.27%) |
Sep 24, 2010 | 18.51 | 18.64 | 18.51 | 18.57 | 13,724 | +0.36(+1.96%) |
Sep 23, 2010 | 18.19 | 18.36 | 18.17 | 18.21 | 38,318 | -0.07(-0.38%) |
Sep 22, 2010 | 18.39 | 18.44 | 18.28 | 18.28 | 5,984 | +0.01(+0.06%) |
Sep 21, 2010 | 18.23 | 18.35 | 18.18 | 18.27 | 23,725 | +0.03(+0.14%) |
Sep 20, 2010 | 18.03 | 18.27 | 18.01 | 18.25 | 17,963 | +0.30(+1.66%) |
Sep 17, 2010 | 17.95 | 18.01 | 17.95 | 17.95 | 5,286 | -0.17(-0.92%) |
Sep 15, 2010 | 18.10 | 18.11 | 18.05 | 18.11 | 2,856 | +0.08(+0.46%) |
Sep 14, 2010 | 17.92 | 18.08 | 17.91 | 18.03 | 17,605 | +0.16(+0.89%) |
Sep 13, 2010 | 17.91 | 17.94 | 17.85 | 17.87 | 6,188 | +0.27(+1.54%) |
Sep 10, 2010 | 17.62 | 17.66 | 17.60 | 17.60 | 6,647 | +0.02(+0.10%) |
Sep 09, 2010 | 17.63 | 17.63 | 17.50 | 17.58 | 4,029 | +0.13(+0.75%) |
Sep 08, 2010 | 17.54 | 17.54 | 17.44 | 17.45 | 6,426 | +0.14(+0.84%) |
Sep 07, 2010 | 17.36 | 17.39 | 17.25 | 17.31 | 9,927 | -0.20(-1.14%) |
Sep 03, 2010 | 17.60 | 17.61 | 17.43 | 17.51 | 17,906 | +0.19(+1.09%) |
Sep 02, 2010 | 17.32 | 17.32 | 17.32 | 17.32 | 885 | -0.06(-0.33%) |
Sep 01, 2010 | 17.13 | 17.42 | 17.13 | 17.38 | 33,256 | +0.57(+3.36%) |
Aug 31, 2010 | 16.85 | 16.85 | 16.81 | 16.81 | 572 | +0.07(+0.44%) |
Aug 30, 2010 | 16.80 | 16.81 | 16.74 | 16.74 | 3,816 | -0.15(-0.89%) |
Aug 27, 2010 | 16.89 | 16.90 | 16.83 | 16.89 | 2,975 | +0.23(+1.41%) |
Aug 26, 2010 | 16.79 | 16.81 | 16.62 | 16.65 | 12,645 | -0.06(-0.36%) |
Aug 25, 2010 | 16.54 | 16.74 | 16.35 | 16.71 | 12,781 | +0.08(+0.50%) |
Aug 24, 2010 | 16.62 | 16.73 | 16.62 | 16.63 | 36,029 | -0.25(-1.50%) |
Aug 23, 2010 | 17.01 | 17.09 | 16.88 | 16.88 | 30,112 | -0.09(-0.55%) |
Aug 20, 2010 | 16.89 | 16.97 | 16.88 | 16.97 | 24,078 | +0.04(+0.26%) |
Aug 19, 2010 | 17.21 | 17.22 | 16.93 | 16.93 | 8,480 | -0.34(-1.99%) |
Aug 18, 2010 | 17.21 | 17.27 | 17.20 | 17.27 | 1,663 | -0.01(-0.07%) |
Aug 17, 2010 | 17.28 | 17.34 | 17.20 | 17.29 | 13,633 | +0.19(+1.12%) |
Aug 16, 2010 | 16.99 | 17.10 | 16.85 | 17.10 | 34,410 | +0.15(+0.87%) |
Aug 13, 2010 | 16.95 | 16.97 | 16.95 | 16.95 | 1,455 | +0.05(+0.32%) |
Aug 12, 2010 | 16.91 | 16.91 | 16.83 | 16.90 | 2,698 | +0.01(+0.07%) |
Aug 11, 2010 | 16.90 | 16.90 | 16.82 | 16.88 | 12,390 | -0.59(-3.37%) |
Aug 10, 2010 | 17.30 | 17.49 | 17.24 | 17.47 | 14,068 | -0.12(-0.68%) |
Aug 09, 2010 | 17.48 | 17.60 | 17.45 | 17.59 | 5,396 | +0.16(+0.91%) |
Aug 06, 2010 | 17.43 | 17.46 | 17.30 | 17.43 | 10,096 | +0.02(+0.10%) |
Aug 05, 2010 | 17.37 | 17.44 | 17.36 | 17.42 | 5,911 | -0.06(-0.34%) |
Aug 04, 2010 | 17.40 | 17.49 | 17.40 | 17.48 | 5,563 | -0.03(-0.17%) |
Aug 03, 2010 | 17.53 | 17.51 | 17.45 | 17.51 | 3,185 | -0.02(-0.12%) |