Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.70 | 17.78 | 17.70 | 17.78 | 1,253 | -0.05(-0.27%) |
Oct 28, 2010 | 18.00 | 18.00 | 17.75 | 17.83 | 823 | -0.06(-0.36%) |
Oct 27, 2010 | 17.86 | 17.97 | 17.80 | 17.89 | 40,303 | -0.11(-0.59%) |
Oct 25, 2010 | 18.07 | 18.07 | 18.00 | 18.00 | 5,221 | -0.08(-0.45%) |
Oct 22, 2010 | 17.98 | 18.08 | 17.97 | 18.08 | 1,547 | +0.02(+0.09%) |
Oct 21, 2010 | 18.32 | 18.32 | 17.96 | 18.06 | 1,012 | -0.17(-0.93%) |
Oct 20, 2010 | 18.12 | 18.23 | 18.12 | 18.23 | 2,303 | +0.11(+0.63%) |
Oct 19, 2010 | 18.18 | 18.50 | 18.11 | 18.12 | 3,241 | -0.24(-1.28%) |
Oct 18, 2010 | 17.96 | 18.35 | 17.96 | 18.35 | 3,315 | +0.30(+1.66%) |
Oct 15, 2010 | 18.31 | 18.31 | 18.05 | 18.05 | 3,445 | -0.08(-0.45%) |
Oct 14, 2010 | 18.38 | 18.38 | 18.13 | 18.13 | 948 | -0.36(-1.97%) |
Oct 13, 2010 | 18.13 | 18.54 | 18.13 | 18.50 | 4,130 | +0.36(+2.01%) |
Oct 12, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 602 | +0.03(+0.18%) |
Oct 11, 2010 | 18.13 | 18.17 | 18.10 | 18.10 | 1,237 | -0.16(-0.90%) |
Oct 08, 2010 | 17.99 | 18.27 | 17.99 | 18.27 | 2,373 | +0.10(+0.54%) |
Oct 07, 2010 | 18.17 | 18.17 | 18.17 | 18.17 | 246 | +0.04(+0.22%) |
Oct 06, 2010 | 18.17 | 18.22 | 18.13 | 18.13 | 26,757 | -0.06(-0.31%) |
Oct 05, 2010 | 17.84 | 18.18 | 17.84 | 18.18 | 4,232 | +0.49(+2.75%) |
Oct 04, 2010 | 17.83 | 17.83 | 17.64 | 17.70 | 2,396 | -0.23(-1.27%) |
Oct 01, 2010 | 17.98 | 17.98 | 17.79 | 17.92 | 1,028 | +0.02(+0.14%) |
Sep 30, 2010 | 17.90 | 18.01 | 17.90 | 17.90 | 2,062 | +0.15(+0.86%) |
Sep 29, 2010 | 17.62 | 17.78 | 17.62 | 17.75 | 2,589 | +0.03(+0.15%) |
Sep 28, 2010 | 17.42 | 17.74 | 17.41 | 17.72 | 45,318 | +0.10(+0.55%) |
Sep 27, 2010 | 17.62 | 17.62 | 17.62 | 17.62 | 331 | -0.15(-0.82%) |
Sep 24, 2010 | 17.20 | 17.77 | 17.20 | 17.77 | 7,993 | +0.52(+3.01%) |
Sep 23, 2010 | 17.23 | 17.59 | 17.23 | 17.25 | 8,819 | -0.18(-1.02%) |
Sep 22, 2010 | 17.79 | 17.79 | 17.43 | 17.43 | 5,643 | -0.41(-2.32%) |
Sep 21, 2010 | 17.98 | 18.08 | 17.84 | 17.84 | 889 | -0.20(-1.12%) |
Sep 20, 2010 | 17.43 | 18.05 | 17.43 | 18.05 | 7,930 | +0.53(+3.01%) |
Sep 17, 2010 | 17.53 | 17.55 | 17.18 | 17.52 | 2,537 | -0.19(-1.05%) |
Sep 15, 2010 | 17.69 | 17.70 | 17.69 | 17.70 | 250 | +0.03(+0.18%) |
Sep 14, 2010 | 17.73 | 17.77 | 17.67 | 17.67 | 1,606 | -0.17(-0.96%) |
Sep 13, 2010 | 17.83 | 17.84 | 17.70 | 17.84 | 2,996 | +0.44(+2.52%) |
Sep 10, 2010 | 17.50 | 17.50 | 17.40 | 17.40 | 1,168 | +0.07(+0.40%) |
Sep 09, 2010 | 17.58 | 17.58 | 17.34 | 17.34 | 3,610 | -0.03(-0.16%) |
Sep 08, 2010 | 17.32 | 17.48 | 17.32 | 17.36 | 2,235 | +0.19(+1.09%) |
Sep 07, 2010 | 17.34 | 17.36 | 17.18 | 17.18 | 27,477 | -0.46(-2.62%) |
Sep 03, 2010 | 17.43 | 17.65 | 17.43 | 17.64 | 1,314 | +0.33(+1.92%) |
Sep 02, 2010 | 17.17 | 17.31 | 17.17 | 17.31 | 2,110 | +0.11(+0.66%) |
Sep 01, 2010 | 16.79 | 17.19 | 16.79 | 17.19 | 854 | +0.52(+3.11%) |
Aug 31, 2010 | 16.74 | 16.74 | 16.67 | 16.67 | 551 | +0.06(+0.34%) |
Aug 30, 2010 | 16.65 | 16.65 | 16.62 | 16.62 | 344 | -0.37(-2.20%) |
Aug 27, 2010 | 16.78 | 16.99 | 16.78 | 16.99 | 2,401 | +0.31(+1.85%) |
Aug 26, 2010 | 16.89 | 16.89 | 16.68 | 16.68 | 3,951 | -0.12(-0.69%) |
Aug 25, 2010 | 16.71 | 16.80 | 16.56 | 16.80 | 4,104 | -0.01(-0.09%) |
Aug 24, 2010 | 16.72 | 16.84 | 16.68 | 16.81 | 2,342 | -0.11(-0.67%) |
Aug 23, 2010 | 17.18 | 17.18 | 16.90 | 16.93 | 40,890 | -0.21(-1.24%) |
Aug 20, 2010 | 17.12 | 17.14 | 17.11 | 17.14 | 1,255 | -0.11(-0.65%) |
Aug 19, 2010 | 17.32 | 17.32 | 17.25 | 17.25 | 2,912 | -0.39(-2.21%) |
Aug 18, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 123 | -0.02(-0.12%) |
Aug 17, 2010 | 17.67 | 17.74 | 17.66 | 17.66 | 3,390 | +0.24(+1.38%) |
Aug 16, 2010 | 17.30 | 17.48 | 17.30 | 17.42 | 12,820 | +0.02(+0.14%) |
Aug 13, 2010 | 17.46 | 17.47 | 17.37 | 17.40 | 3,553 | -0.11(-0.60%) |
Aug 12, 2010 | 17.59 | 17.59 | 17.50 | 17.50 | 543 | -0.19(-1.07%) |
Aug 11, 2010 | 18.28 | 18.28 | 17.69 | 17.69 | 5,351 | -0.78(-4.24%) |
Aug 10, 2010 | 18.52 | 18.56 | 18.46 | 18.48 | 2,519 | -0.18(-0.96%) |
Aug 09, 2010 | 18.49 | 18.73 | 18.48 | 18.65 | 4,355 | +0.17(+0.92%) |
Aug 06, 2010 | 18.53 | 18.53 | 18.27 | 18.48 | 2,940 | -0.24(-1.30%) |
Aug 05, 2010 | 19.05 | 19.05 | 18.71 | 18.73 | 2,589 | -0.36(-1.87%) |
Aug 04, 2010 | 19.11 | 19.19 | 19.08 | 19.08 | 1,240 | -0.07(-0.38%) |
Aug 03, 2010 | 19.38 | 19.38 | 19.16 | 19.16 | 1,786 | -0.04(-0.21%) |