Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.29 | 19.68 | 19.23 | 19.59 | 247,328 | +0.22(+1.13%) |
Oct 28, 2010 | 19.37 | 19.48 | 19.12 | 19.37 | 254,435 | +0.15(+0.80%) |
Oct 27, 2010 | 19.39 | 19.39 | 18.88 | 19.21 | 275,842 | -0.72(-3.62%) |
Oct 25, 2010 | 20.10 | 20.41 | 19.85 | 19.93 | 364,558 | +0.02(+0.08%) |
Oct 22, 2010 | 20.49 | 20.57 | 19.77 | 19.92 | 627,217 | -0.53(-2.61%) |
Oct 21, 2010 | 20.14 | 20.62 | 20.12 | 20.45 | 746,507 | +0.45(+2.27%) |
Oct 20, 2010 | 19.59 | 20.04 | 19.48 | 20.00 | 315,507 | +0.52(+2.66%) |
Oct 19, 2010 | 19.47 | 19.83 | 19.32 | 19.48 | 473,437 | -0.28(-1.43%) |
Oct 18, 2010 | 19.41 | 19.76 | 19.28 | 19.76 | 276,635 | +0.41(+2.13%) |
Oct 15, 2010 | 19.55 | 19.61 | 19.23 | 19.35 | 353,770 | -0.02(-0.13%) |
Oct 14, 2010 | 19.39 | 19.42 | 19.20 | 19.38 | 324,608 | +0.02(+0.13%) |
Oct 13, 2010 | 19.33 | 19.63 | 19.12 | 19.35 | 278,310 | +0.16(+0.84%) |
Oct 12, 2010 | 19.29 | 19.35 | 19.08 | 19.19 | 243,416 | -0.12(-0.63%) |
Oct 11, 2010 | 19.19 | 19.42 | 18.96 | 19.31 | 253,904 | +0.16(+0.85%) |
Oct 08, 2010 | 19.15 | 19.25 | 18.55 | 19.15 | 419,677 | +0.15(+0.81%) |
Oct 07, 2010 | 19.01 | 19.42 | 18.90 | 18.99 | 851 | -0.02(-0.09%) |
Oct 06, 2010 | 18.91 | 19.12 | 18.84 | 19.01 | 421,243 | +0.01(+0.04%) |
Oct 05, 2010 | 18.70 | 19.19 | 18.52 | 19.00 | 333,486 | +0.49(+2.67%) |
Oct 04, 2010 | 18.60 | 18.77 | 18.23 | 18.51 | 322,056 | -0.10(-0.52%) |
Oct 01, 2010 | 18.61 | 18.87 | 18.37 | 18.61 | 504,644 | +0.18(+1.00%) |
Sep 30, 2010 | 18.42 | 18.67 | 18.03 | 18.42 | 378,005 | +0.05(+0.28%) |
Sep 29, 2010 | 18.27 | 18.78 | 18.18 | 18.37 | 459,714 | -0.01(-0.04%) |
Sep 28, 2010 | 17.99 | 18.46 | 17.67 | 18.38 | 402 | +0.43(+2.39%) |
Sep 27, 2010 | 17.75 | 18.04 | 17.31 | 17.95 | 767,183 | +0.18(+1.00%) |
Sep 24, 2010 | 17.95 | 18.03 | 17.52 | 17.77 | 928,872 | +0.10(+0.59%) |
Sep 23, 2010 | 17.77 | 18.08 | 17.61 | 17.67 | 1,675 | -0.27(-1.53%) |
Sep 22, 2010 | 17.99 | 18.18 | 17.68 | 17.94 | 700,072 | -0.06(-0.31%) |
Sep 21, 2010 | 18.02 | 18.28 | 17.77 | 18.00 | 793,141 | -0.10(-0.58%) |
Sep 20, 2010 | 17.76 | 18.15 | 17.35 | 18.10 | 1,083,482 | +0.33(+1.86%) |
Sep 17, 2010 | 17.77 | 18.92 | 17.76 | 17.77 | 1,539,678 | -1.55(-8.00%) |
Sep 15, 2010 | 19.86 | 19.86 | 19.25 | 19.32 | 502,694 | -0.64(-3.23%) |
Sep 14, 2010 | 19.94 | 20.08 | 19.67 | 19.96 | 612,996 | +0.02(+0.12%) |
Sep 13, 2010 | 19.53 | 20.11 | 19.53 | 19.94 | 677,998 | +0.65(+3.38%) |
Sep 10, 2010 | 18.59 | 19.34 | 18.56 | 19.29 | 583,948 | +0.71(+3.81%) |
Sep 09, 2010 | 18.92 | 18.92 | 18.38 | 18.58 | 414,737 | -0.10(-0.52%) |
Sep 08, 2010 | 19.03 | 19.17 | 18.62 | 18.67 | 488,324 | -0.37(-1.94%) |
Sep 07, 2010 | 19.31 | 19.73 | 19.00 | 19.05 | 1,364 | -0.22(-1.13%) |
Sep 03, 2010 | 18.72 | 19.33 | 18.61 | 19.26 | 707,045 | +0.70(+3.77%) |
Sep 02, 2010 | 18.34 | 18.63 | 18.23 | 18.56 | 998 | +0.28(+1.54%) |
Sep 01, 2010 | 18.12 | 18.39 | 17.89 | 18.28 | 424,052 | +0.52(+2.90%) |
Aug 31, 2010 | 17.76 | 17.91 | 17.30 | 17.76 | 745 | +0.23(+1.29%) |
Aug 30, 2010 | 18.01 | 18.25 | 17.49 | 17.54 | 360,789 | -0.60(-3.29%) |
Aug 27, 2010 | 18.14 | 18.18 | 17.09 | 18.14 | 476,590 | +0.87(+5.04%) |
Aug 26, 2010 | 17.77 | 17.91 | 17.20 | 17.27 | 956 | -0.49(-2.77%) |
Aug 25, 2010 | 17.53 | 17.80 | 17.20 | 17.76 | 946 | +0.04(+0.23%) |
Aug 24, 2010 | 17.70 | 18.07 | 17.70 | 17.72 | 3,844 | -0.21(-1.17%) |
Aug 23, 2010 | 18.38 | 18.48 | 17.89 | 17.93 | 397,171 | -0.31(-1.68%) |
Aug 20, 2010 | 17.89 | 18.36 | 17.80 | 18.23 | 332,206 | +0.23(+1.30%) |
Aug 19, 2010 | 18.39 | 18.43 | 17.90 | 18.00 | 3,304 | -0.49(-2.66%) |
Aug 18, 2010 | 18.32 | 18.59 | 18.09 | 18.49 | 14,794 | +0.12(+0.66%) |
Aug 17, 2010 | 18.21 | 18.54 | 18.07 | 18.37 | 2,281 | +0.28(+1.56%) |
Aug 16, 2010 | 17.91 | 18.19 | 17.84 | 18.09 | 324,121 | +0.10(+0.54%) |
Aug 13, 2010 | 17.99 | 18.10 | 17.89 | 17.99 | 441,201 | -0.08(-0.45%) |
Aug 12, 2010 | 17.79 | 18.17 | 17.72 | 18.07 | 408,680 | +0.06(+0.36%) |
Aug 11, 2010 | 18.50 | 18.50 | 17.88 | 18.01 | 1,060,423 | -0.87(-4.61%) |
Aug 10, 2010 | 18.84 | 19.21 | 18.58 | 18.88 | 1,767 | -0.14(-0.72%) |
Aug 09, 2010 | 18.84 | 19.02 | 18.63 | 19.01 | 488,074 | +0.23(+1.20%) |
Aug 06, 2010 | 18.79 | 19.19 | 18.40 | 18.79 | 381,781 | -0.43(-2.22%) |
Aug 05, 2010 | 19.41 | 19.61 | 19.17 | 19.21 | 340,670 | -0.27(-1.40%) |
Aug 04, 2010 | 19.73 | 20.07 | 19.43 | 19.49 | 611,275 | -0.24(-1.22%) |
Aug 03, 2010 | 19.01 | 19.81 | 18.85 | 19.73 | 830,627 | +1.03(+5.51%) |