Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.86 | 17.06 | 16.83 | 16.89 | 589,670 | -0.01(-0.04%) |
Oct 28, 2010 | 17.24 | 17.54 | 16.82 | 16.90 | 803,681 | -0.21(-1.25%) |
Oct 27, 2010 | 16.78 | 17.13 | 16.71 | 17.11 | 1,560,844 | +0.01(+0.08%) |
Oct 25, 2010 | 16.79 | 17.35 | 16.79 | 17.10 | 1,225,417 | +0.41(+2.44%) |
Oct 22, 2010 | 17.44 | 17.90 | 16.39 | 16.69 | 2,663,759 | -0.23(-1.35%) |
Oct 21, 2010 | 18.11 | 18.15 | 16.73 | 16.92 | 3,455,573 | -1.38(-7.56%) |
Oct 20, 2010 | 17.98 | 18.65 | 17.98 | 18.30 | 1,167,291 | +0.48(+2.72%) |
Oct 19, 2010 | 17.98 | 18.37 | 17.73 | 17.82 | 1,084,199 | -0.46(-2.54%) |
Oct 18, 2010 | 17.75 | 18.30 | 17.73 | 18.28 | 1,017,210 | +0.56(+3.14%) |
Oct 15, 2010 | 18.02 | 18.12 | 17.71 | 17.73 | 993,724 | -0.13(-0.72%) |
Oct 14, 2010 | 18.00 | 18.05 | 17.62 | 17.85 | 1,109,102 | -0.15(-0.83%) |
Oct 13, 2010 | 17.55 | 18.20 | 17.43 | 18.00 | 1,560,299 | +0.55(+3.15%) |
Oct 12, 2010 | 16.91 | 17.69 | 16.78 | 17.45 | 1,865,216 | +0.55(+3.25%) |
Oct 11, 2010 | 17.01 | 17.08 | 16.91 | 16.91 | 570,076 | -0.08(-0.46%) |
Oct 08, 2010 | 16.98 | 17.06 | 16.60 | 16.98 | 635,496 | +0.31(+1.84%) |
Oct 07, 2010 | 17.00 | 17.12 | 16.63 | 16.68 | 1,938 | -0.19(-1.14%) |
Oct 06, 2010 | 16.92 | 17.01 | 16.69 | 16.87 | 846,179 | -0.11(-0.63%) |
Oct 05, 2010 | 16.74 | 17.06 | 16.63 | 16.98 | 1,222,296 | +0.47(+2.85%) |
Oct 04, 2010 | 16.38 | 16.60 | 16.28 | 16.51 | 1,135,920 | +0.04(+0.22%) |
Oct 01, 2010 | 16.47 | 16.91 | 16.26 | 16.47 | 2,238,033 | -0.21(-1.25%) |
Sep 30, 2010 | 16.68 | 17.21 | 16.49 | 16.68 | 8,535 | -0.11(-0.67%) |
Sep 29, 2010 | 16.79 | 16.91 | 16.49 | 16.79 | 1,015,424 | -0.14(-0.84%) |
Sep 28, 2010 | 16.93 | 16.97 | 16.33 | 16.93 | 19,704 | +0.21(+1.24%) |
Sep 27, 2010 | 16.78 | 16.86 | 16.50 | 16.73 | 717,048 | -0.09(-0.55%) |
Sep 24, 2010 | 16.42 | 16.92 | 16.40 | 16.82 | 1,073,144 | +0.69(+4.27%) |
Sep 23, 2010 | 16.29 | 16.51 | 15.95 | 16.13 | 3,805 | -0.35(-2.11%) |
Sep 22, 2010 | 16.59 | 16.74 | 16.15 | 16.48 | 864,030 | -0.19(-1.15%) |
Sep 21, 2010 | 16.82 | 16.96 | 16.63 | 16.67 | 1,446,059 | -0.16(-0.97%) |
Sep 20, 2010 | 16.53 | 16.90 | 16.42 | 16.83 | 1,763,410 | +0.34(+2.07%) |
Sep 17, 2010 | 16.49 | 16.68 | 16.34 | 16.49 | 866,315 | -0.24(-1.44%) |
Sep 15, 2010 | 16.31 | 16.78 | 16.12 | 16.73 | 1,324,627 | +0.40(+2.43%) |
Sep 14, 2010 | 16.11 | 16.56 | 16.11 | 16.34 | 1,450,016 | +0.21(+1.28%) |
Sep 13, 2010 | 15.89 | 16.27 | 15.86 | 16.13 | 1,283,344 | +0.44(+2.80%) |
Sep 10, 2010 | 15.83 | 15.91 | 15.59 | 15.69 | 1,075,784 | -0.06(-0.41%) |
Sep 09, 2010 | 16.12 | 16.15 | 15.59 | 15.76 | 1,183,477 | -0.06(-0.40%) |
Sep 08, 2010 | 15.83 | 15.98 | 15.72 | 15.82 | 23,287 | +0.04(+0.22%) |
Sep 07, 2010 | 16.09 | 16.09 | 15.76 | 15.78 | 3,098 | -0.36(-2.24%) |
Sep 03, 2010 | 15.68 | 16.25 | 15.59 | 16.15 | 1,413,786 | +0.75(+4.84%) |
Sep 02, 2010 | 15.10 | 15.46 | 14.82 | 15.40 | 112,934 | +0.48(+3.19%) |
Sep 01, 2010 | 15.25 | 15.25 | 14.76 | 14.92 | 4,146,514 | -0.05(-0.33%) |
Aug 31, 2010 | 14.97 | 15.01 | 14.70 | 14.97 | 10,556 | +0.07(+0.45%) |
Aug 30, 2010 | 15.07 | 15.26 | 14.87 | 14.91 | 1,311,055 | -0.27(-1.80%) |
Aug 27, 2010 | 15.18 | 15.22 | 14.42 | 15.18 | 1,106,234 | +0.45(+3.08%) |
Aug 26, 2010 | 14.63 | 14.95 | 14.57 | 14.73 | 3,579 | +0.14(+0.97%) |
Aug 25, 2010 | 14.13 | 14.67 | 14.04 | 14.58 | 2,148 | +0.31(+2.19%) |
Aug 24, 2010 | 14.12 | 14.44 | 13.87 | 14.27 | 8,730 | -0.15(-1.03%) |
Aug 23, 2010 | 14.74 | 14.80 | 14.39 | 14.42 | 744,695 | -0.22(-1.50%) |
Aug 20, 2010 | 14.64 | 14.69 | 14.46 | 14.64 | 786,089 | -0.13(-0.86%) |
Aug 19, 2010 | 15.22 | 15.28 | 14.52 | 14.77 | 21,313 | -0.56(-3.66%) |
Aug 18, 2010 | 15.09 | 15.46 | 14.85 | 15.33 | 43,410 | +0.25(+1.65%) |
Aug 17, 2010 | 15.19 | 15.44 | 14.95 | 15.08 | 11,662 | +0.10(+0.66%) |
Aug 16, 2010 | 14.83 | 15.19 | 14.65 | 14.98 | 896,521 | +0.04(+0.28%) |
Aug 13, 2010 | 14.94 | 15.04 | 14.80 | 14.94 | 1,013,763 | -0.09(-0.61%) |
Aug 12, 2010 | 14.80 | 15.19 | 14.74 | 15.03 | 1,279,874 | -0.13(-0.84%) |
Aug 11, 2010 | 15.41 | 15.48 | 14.99 | 15.16 | 13,980 | -0.71(-4.47%) |
Aug 10, 2010 | 16.08 | 16.21 | 15.74 | 15.87 | 18,691 | -0.50(-3.08%) |
Aug 09, 2010 | 16.37 | 16.47 | 16.20 | 16.37 | 996,061 | +0.13(+0.83%) |
Aug 06, 2010 | 16.24 | 16.31 | 15.81 | 16.24 | 908,754 | -0.13(-0.82%) |
Aug 05, 2010 | 16.78 | 16.96 | 16.37 | 16.37 | 1,191,180 | -0.57(-3.35%) |
Aug 04, 2010 | 16.66 | 17.03 | 16.66 | 16.94 | 1,750 | +0.37(+2.23%) |
Aug 03, 2010 | 16.98 | 17.03 | 16.46 | 16.57 | 1,554,982 | -0.52(-3.03%) |