Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.09 | 17.14 | 16.84 | 16.87 | 47,913 | -0.21(-1.23%) |
Oct 28, 2010 | 16.98 | 17.24 | 16.57 | 17.08 | 73,227 | +0.28(+1.67%) |
Oct 27, 2010 | 16.79 | 16.91 | 16.50 | 16.80 | 67,716 | -0.18(-1.06%) |
Oct 25, 2010 | 17.15 | 17.19 | 16.97 | 16.98 | 55,167 | -0.03(-0.18%) |
Oct 22, 2010 | 16.95 | 17.03 | 16.93 | 17.01 | 33,151 | +0.09(+0.53%) |
Oct 21, 2010 | 17.06 | 17.08 | 16.73 | 16.92 | 75,183 | -0.03(-0.18%) |
Oct 20, 2010 | 16.77 | 17.25 | 16.74 | 16.95 | 97,171 | +0.29(+1.74%) |
Oct 19, 2010 | 17.29 | 17.41 | 16.57 | 16.66 | 97,649 | -0.87(-4.96%) |
Oct 18, 2010 | 17.47 | 17.58 | 17.37 | 17.53 | 88,480 | +0.04(+0.23%) |
Oct 15, 2010 | 17.72 | 17.81 | 17.38 | 17.49 | 116,703 | -0.07(-0.40%) |
Oct 14, 2010 | 17.21 | 17.61 | 17.15 | 17.56 | 71,532 | +0.37(+2.15%) |
Oct 13, 2010 | 17.01 | 17.32 | 16.82 | 17.19 | 114,669 | +0.25(+1.48%) |
Oct 12, 2010 | 16.81 | 17.03 | 16.53 | 16.94 | 66,043 | +0.04(+0.24%) |
Oct 11, 2010 | 16.94 | 17.00 | 16.83 | 16.90 | 52,588 | -0.09(-0.53%) |
Oct 08, 2010 | 16.99 | 17.20 | 16.73 | 16.99 | 58,936 | +0.24(+1.43%) |
Oct 07, 2010 | 16.86 | 16.97 | 16.61 | 16.75 | 402 | +0.04(+0.24%) |
Oct 06, 2010 | 16.80 | 16.80 | 16.51 | 16.71 | 51,546 | -0.17(-1.01%) |
Oct 05, 2010 | 16.53 | 16.97 | 16.10 | 16.88 | 62,728 | +0.53(+3.24%) |
Oct 04, 2010 | 16.83 | 16.94 | 16.29 | 16.35 | 62,180 | -0.50(-2.97%) |
Oct 01, 2010 | 16.85 | 17.01 | 16.62 | 16.85 | 101,844 | -0.00(-0.02%) |
Sep 30, 2010 | 16.85 | 17.00 | 16.64 | 16.85 | 8,972 | +0.30(+1.83%) |
Sep 29, 2010 | 15.90 | 16.65 | 15.89 | 16.55 | 122,565 | +0.66(+4.15%) |
Sep 28, 2010 | 16.13 | 16.28 | 15.51 | 15.89 | 189 | -0.16(-1.00%) |
Sep 27, 2010 | 16.41 | 16.41 | 15.89 | 16.05 | 55,412 | -0.32(-1.95%) |
Sep 24, 2010 | 15.95 | 16.42 | 15.83 | 16.37 | 85,358 | +0.62(+3.94%) |
Sep 23, 2010 | 16.00 | 16.12 | 15.27 | 15.75 | 784 | -0.45(-2.78%) |
Sep 22, 2010 | 16.40 | 16.51 | 16.01 | 16.20 | 35,134 | -0.25(-1.52%) |
Sep 21, 2010 | 16.90 | 16.96 | 16.44 | 16.45 | 40,792 | -0.47(-2.78%) |
Sep 20, 2010 | 16.20 | 16.99 | 15.97 | 16.92 | 70,819 | +0.74(+4.57%) |
Sep 17, 2010 | 16.18 | 16.38 | 15.71 | 16.18 | 90,357 | -0.36(-2.18%) |
Sep 15, 2010 | 16.03 | 16.60 | 15.86 | 16.54 | 59,108 | +0.49(+3.05%) |
Sep 14, 2010 | 16.76 | 16.76 | 16.02 | 16.05 | 98,181 | -0.80(-4.75%) |
Sep 13, 2010 | 17.00 | 17.00 | 16.54 | 16.85 | 87,574 | +0.00(+0.00%) |
Sep 10, 2010 | 16.51 | 16.96 | 16.51 | 16.85 | 49,728 | +0.22(+1.32%) |
Sep 09, 2010 | 16.63 | 16.98 | 16.44 | 16.63 | 61,587 | +0.24(+1.46%) |
Sep 08, 2010 | 16.29 | 16.60 | 16.29 | 16.39 | 61,286 | +0.09(+0.55%) |
Sep 07, 2010 | 16.20 | 16.34 | 15.91 | 16.30 | 639 | +0.06(+0.37%) |
Sep 03, 2010 | 16.11 | 16.34 | 15.89 | 16.24 | 55,634 | +0.29(+1.82%) |
Sep 02, 2010 | 16.33 | 16.33 | 15.54 | 15.95 | 318 | -0.28(-1.73%) |
Sep 01, 2010 | 16.17 | 16.40 | 15.94 | 16.23 | 87,300 | +0.34(+2.14%) |
Aug 31, 2010 | 15.88 | 16.05 | 15.53 | 15.89 | 300 | +0.14(+0.89%) |
Aug 30, 2010 | 16.26 | 16.41 | 15.65 | 15.75 | 78,990 | -0.62(-3.79%) |
Aug 27, 2010 | 16.37 | 16.42 | 15.80 | 16.37 | 49,794 | +0.42(+2.63%) |
Aug 26, 2010 | 16.00 | 16.12 | 15.85 | 15.95 | 448 | -0.01(-0.06%) |
Aug 25, 2010 | 15.69 | 16.08 | 15.69 | 15.96 | 443 | +0.11(+0.69%) |
Aug 24, 2010 | 15.99 | 16.13 | 15.75 | 15.85 | 1,801 | -0.15(-0.94%) |
Aug 23, 2010 | 16.24 | 16.24 | 15.90 | 16.00 | 106,473 | -0.08(-0.50%) |
Aug 20, 2010 | 15.88 | 16.24 | 15.88 | 16.08 | 137,366 | +0.09(+0.56%) |
Aug 19, 2010 | 16.25 | 16.39 | 15.72 | 15.99 | 1,548 | -0.44(-2.68%) |
Aug 18, 2010 | 16.32 | 16.49 | 15.38 | 16.43 | 6,941 | +0.04(+0.24%) |
Aug 17, 2010 | 18.04 | 18.04 | 13.04 | 16.39 | 1,069 | -2.84(-14.77%) |
Aug 16, 2010 | 18.60 | 19.41 | 18.60 | 19.23 | 66,742 | +0.03(+0.16%) |
Aug 13, 2010 | 19.20 | 19.39 | 19.00 | 19.20 | 81,194 | -0.16(-0.83%) |
Aug 12, 2010 | 19.04 | 19.68 | 18.98 | 19.36 | 50,510 | -0.02(-0.10%) |
Aug 11, 2010 | 20.19 | 20.19 | 19.30 | 19.38 | 99,748 | -1.05(-5.14%) |
Aug 10, 2010 | 20.51 | 20.64 | 20.22 | 20.43 | 828 | -0.24(-1.16%) |
Aug 09, 2010 | 20.92 | 20.93 | 20.54 | 20.67 | 67,041 | -0.08(-0.39%) |
Aug 06, 2010 | 20.75 | 20.81 | 20.20 | 20.75 | 60,218 | +0.06(+0.29%) |
Aug 05, 2010 | 21.04 | 21.36 | 20.66 | 20.69 | 112,955 | -0.56(-2.64%) |
Aug 04, 2010 | 20.38 | 21.32 | 20.37 | 21.25 | 83,544 | +1.03(+5.09%) |
Aug 03, 2010 | 20.19 | 20.71 | 20.02 | 20.22 | 86,720 | -0.01(-0.05%) |