Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.86 | 20.02 | 19.56 | 19.57 | 1,094,137 | -0.32(-1.62%) |
Oct 28, 2010 | 20.48 | 20.68 | 19.63 | 19.89 | 1,006,219 | -0.40(-1.97%) |
Oct 27, 2010 | 20.91 | 20.91 | 19.99 | 20.29 | 1,125,482 | -0.68(-3.26%) |
Oct 25, 2010 | 20.43 | 21.08 | 20.38 | 20.98 | 825,016 | +0.71(+3.52%) |
Oct 22, 2010 | 20.28 | 20.39 | 20.09 | 20.26 | 524,280 | +0.04(+0.19%) |
Oct 21, 2010 | 20.56 | 20.86 | 20.02 | 20.22 | 658,305 | -0.22(-1.09%) |
Oct 20, 2010 | 20.42 | 20.71 | 20.36 | 20.45 | 622,347 | +0.12(+0.60%) |
Oct 19, 2010 | 20.53 | 20.81 | 20.06 | 20.32 | 848,846 | -0.54(-2.61%) |
Oct 18, 2010 | 20.57 | 21.16 | 20.43 | 20.87 | 796,401 | +0.41(+2.03%) |
Oct 15, 2010 | 20.60 | 20.75 | 20.25 | 20.45 | 843,188 | +0.08(+0.38%) |
Oct 14, 2010 | 20.58 | 20.65 | 20.09 | 20.38 | 898,655 | -0.18(-0.86%) |
Oct 13, 2010 | 20.42 | 20.92 | 20.30 | 20.55 | 837,268 | +0.25(+1.25%) |
Oct 12, 2010 | 20.75 | 20.75 | 20.14 | 20.30 | 1,025,204 | -0.51(-2.43%) |
Oct 11, 2010 | 21.27 | 21.32 | 20.75 | 20.81 | 1,126,078 | -0.40(-1.88%) |
Oct 08, 2010 | 21.21 | 21.27 | 19.69 | 21.21 | 3,465,181 | +1.53(+7.76%) |
Oct 07, 2010 | 18.65 | 19.85 | 18.33 | 19.68 | 1,118 | +1.36(+7.41%) |
Oct 06, 2010 | 18.31 | 18.42 | 18.17 | 18.32 | 811,218 | -0.06(-0.33%) |
Oct 05, 2010 | 18.31 | 18.42 | 18.09 | 18.38 | 502,543 | +0.32(+1.78%) |
Oct 04, 2010 | 18.32 | 18.39 | 17.88 | 18.06 | 646,109 | -0.35(-1.88%) |
Oct 01, 2010 | 18.41 | 18.61 | 18.27 | 18.41 | 772,892 | +0.27(+1.47%) |
Sep 30, 2010 | 18.13 | 18.47 | 17.80 | 18.14 | 32,138 | -0.09(-0.49%) |
Sep 29, 2010 | 18.25 | 18.37 | 18.06 | 18.23 | 861,237 | -0.09(-0.50%) |
Sep 28, 2010 | 18.21 | 18.34 | 17.83 | 18.32 | 527 | +0.14(+0.76%) |
Sep 27, 2010 | 18.27 | 18.46 | 18.08 | 18.18 | 717,806 | -0.10(-0.54%) |
Sep 24, 2010 | 18.20 | 18.34 | 17.98 | 18.28 | 744,578 | +0.45(+2.53%) |
Sep 23, 2010 | 17.83 | 18.24 | 17.62 | 17.83 | 61,470 | -0.16(-0.89%) |
Sep 22, 2010 | 18.12 | 18.39 | 17.72 | 17.99 | 919,591 | -0.25(-1.34%) |
Sep 21, 2010 | 18.48 | 18.49 | 18.04 | 18.24 | 1,123,852 | -0.25(-1.37%) |
Sep 20, 2010 | 18.39 | 18.71 | 18.13 | 18.49 | 1,057,749 | +0.28(+1.56%) |
Sep 17, 2010 | 18.21 | 18.53 | 17.96 | 18.21 | 837,667 | -0.17(-0.92%) |
Sep 15, 2010 | 18.26 | 18.45 | 18.00 | 18.37 | 722,330 | +0.05(+0.29%) |
Sep 14, 2010 | 18.01 | 18.51 | 18.01 | 18.32 | 1,226,539 | +0.29(+1.61%) |
Sep 13, 2010 | 18.28 | 18.54 | 17.96 | 18.03 | 1,119,262 | +0.01(+0.04%) |
Sep 10, 2010 | 17.83 | 18.18 | 17.69 | 18.02 | 799,856 | +0.21(+1.16%) |
Sep 09, 2010 | 18.17 | 18.32 | 17.61 | 17.82 | 691,473 | +0.03(+0.17%) |
Sep 08, 2010 | 17.76 | 18.00 | 17.70 | 17.78 | 846,634 | +0.11(+0.65%) |
Sep 07, 2010 | 17.90 | 17.94 | 17.61 | 17.67 | 1,783 | -0.33(-1.83%) |
Sep 03, 2010 | 18.18 | 18.21 | 17.74 | 18.00 | 1,312,875 | +0.10(+0.56%) |
Sep 02, 2010 | 17.46 | 17.91 | 17.38 | 17.90 | 1,397 | +0.60(+3.45%) |
Sep 01, 2010 | 17.06 | 17.42 | 16.97 | 17.30 | 1,126,756 | +0.56(+3.34%) |
Aug 31, 2010 | 16.75 | 16.84 | 15.90 | 16.74 | 29,005 | +0.61(+3.80%) |
Aug 30, 2010 | 16.37 | 16.43 | 16.07 | 16.13 | 1,683,540 | -0.39(-2.36%) |
Aug 27, 2010 | 16.52 | 16.65 | 16.11 | 16.52 | 1,120,762 | +0.18(+1.13%) |
Aug 26, 2010 | 16.54 | 16.60 | 16.26 | 16.34 | 1,322 | -0.15(-0.88%) |
Aug 25, 2010 | 16.12 | 16.62 | 16.00 | 16.48 | 1,310 | +0.12(+0.75%) |
Aug 24, 2010 | 16.08 | 16.70 | 15.79 | 16.36 | 5,322 | +0.01(+0.05%) |
Aug 23, 2010 | 16.77 | 16.84 | 16.34 | 16.35 | 919,211 | -0.19(-1.16%) |
Aug 20, 2010 | 15.97 | 16.55 | 15.81 | 16.54 | 3,150,361 | +0.49(+3.05%) |
Aug 19, 2010 | 16.02 | 16.28 | 15.80 | 16.05 | 1,980 | -0.03(-0.19%) |
Aug 18, 2010 | 14.77 | 16.14 | 14.77 | 16.08 | 23,550 | +1.21(+8.14%) |
Aug 17, 2010 | 14.99 | 15.30 | 14.87 | 14.87 | 3,158 | +0.06(+0.41%) |
Aug 16, 2010 | 15.13 | 15.39 | 14.75 | 14.81 | 1,119,707 | -0.39(-2.57%) |
Aug 13, 2010 | 15.20 | 16.01 | 15.08 | 15.20 | 1,755,525 | -0.81(-5.07%) |
Aug 12, 2010 | 15.64 | 16.21 | 15.56 | 16.02 | 831,858 | -0.28(-1.69%) |
Aug 11, 2010 | 16.54 | 16.84 | 16.18 | 16.29 | 5,734 | -0.72(-4.23%) |
Aug 10, 2010 | 17.08 | 17.21 | 16.70 | 17.01 | 2,446 | -0.33(-1.90%) |
Aug 09, 2010 | 17.09 | 17.42 | 17.04 | 17.34 | 712,761 | +0.39(+2.30%) |
Aug 06, 2010 | 16.95 | 17.38 | 16.55 | 16.95 | 827,804 | -0.44(-2.51%) |
Aug 05, 2010 | 17.78 | 18.18 | 17.30 | 17.39 | 1,739,736 | -0.96(-5.22%) |
Aug 04, 2010 | 18.00 | 18.43 | 17.88 | 18.34 | 945,165 | +0.44(+2.48%) |
Aug 03, 2010 | 18.21 | 18.32 | 17.57 | 17.90 | 1,040,655 | -0.48(-2.62%) |