Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.73 | 20.02 | 19.56 | 19.84 | 231,702 | +0.08(+0.41%) |
Oct 28, 2010 | 19.83 | 20.09 | 19.38 | 19.76 | 388,664 | +0.04(+0.23%) |
Oct 27, 2010 | 20.20 | 20.20 | 19.38 | 19.72 | 867,223 | -0.74(-3.61%) |
Oct 25, 2010 | 20.65 | 21.03 | 20.41 | 20.46 | 530,452 | -0.07(-0.35%) |
Oct 22, 2010 | 20.51 | 20.61 | 20.16 | 20.53 | 326,457 | +0.04(+0.22%) |
Oct 21, 2010 | 20.47 | 20.71 | 20.29 | 20.48 | 476,348 | +0.07(+0.35%) |
Oct 20, 2010 | 20.20 | 20.49 | 20.11 | 20.41 | 724,258 | +0.27(+1.34%) |
Oct 19, 2010 | 19.83 | 20.30 | 19.72 | 20.14 | 831,587 | +0.03(+0.13%) |
Oct 18, 2010 | 19.75 | 20.12 | 19.60 | 20.11 | 453,427 | +0.36(+1.82%) |
Oct 15, 2010 | 19.67 | 19.99 | 19.56 | 19.75 | 867,020 | +0.27(+1.39%) |
Oct 14, 2010 | 19.99 | 20.05 | 19.36 | 19.48 | 680,942 | -0.60(-3.00%) |
Oct 13, 2010 | 19.24 | 20.33 | 19.13 | 20.09 | 876,236 | +0.98(+5.14%) |
Oct 12, 2010 | 19.13 | 19.29 | 18.84 | 19.11 | 426,367 | -0.06(-0.33%) |
Oct 11, 2010 | 19.22 | 19.38 | 19.17 | 19.17 | 391,073 | -0.08(-0.42%) |
Oct 08, 2010 | 19.25 | 19.35 | 18.91 | 19.25 | 490,067 | +0.24(+1.28%) |
Oct 07, 2010 | 18.36 | 19.18 | 18.27 | 19.01 | 857 | +1.36(+7.70%) |
Oct 06, 2010 | 17.36 | 17.84 | 17.21 | 17.65 | 711,860 | +0.57(+3.32%) |
Oct 05, 2010 | 16.65 | 17.08 | 16.45 | 17.08 | 457,811 | +0.68(+4.17%) |
Oct 04, 2010 | 16.80 | 16.94 | 16.16 | 16.40 | 342,806 | -0.49(-2.88%) |
Oct 01, 2010 | 16.88 | 16.94 | 16.68 | 16.88 | 296,328 | +0.08(+0.46%) |
Sep 30, 2010 | 16.80 | 17.17 | 16.49 | 16.80 | 11,764 | -0.19(-1.10%) |
Sep 29, 2010 | 16.75 | 17.00 | 16.67 | 16.99 | 223,684 | +0.14(+0.80%) |
Sep 28, 2010 | 16.61 | 16.98 | 16.40 | 16.85 | 404 | +0.26(+1.57%) |
Sep 27, 2010 | 17.39 | 17.43 | 16.51 | 16.59 | 464,296 | -0.83(-4.75%) |
Sep 24, 2010 | 16.54 | 17.91 | 16.27 | 17.42 | 1,005,450 | +1.17(+7.20%) |
Sep 23, 2010 | 16.52 | 16.92 | 16.21 | 16.25 | 1,677 | -0.46(-2.75%) |
Sep 22, 2010 | 17.09 | 17.34 | 16.62 | 16.71 | 319,333 | -0.41(-2.42%) |
Sep 21, 2010 | 17.31 | 17.47 | 17.10 | 17.12 | 207,986 | -0.25(-1.45%) |
Sep 20, 2010 | 16.89 | 17.41 | 16.71 | 17.38 | 568,193 | +0.59(+3.49%) |
Sep 17, 2010 | 16.79 | 17.05 | 16.45 | 16.79 | 629,941 | +0.89(+5.61%) |
Sep 15, 2010 | 15.77 | 15.94 | 15.49 | 15.90 | 470,653 | +0.10(+0.63%) |
Sep 14, 2010 | 15.91 | 16.03 | 15.62 | 15.80 | 256,178 | -0.12(-0.74%) |
Sep 13, 2010 | 15.58 | 16.00 | 15.48 | 15.92 | 299,750 | +0.56(+3.63%) |
Sep 10, 2010 | 15.19 | 15.43 | 15.06 | 15.36 | 203,546 | +0.19(+1.25%) |
Sep 09, 2010 | 15.44 | 15.60 | 15.05 | 15.17 | 194,278 | +0.01(+0.06%) |
Sep 08, 2010 | 15.04 | 15.31 | 14.94 | 15.16 | 211,797 | +0.14(+0.90%) |
Sep 07, 2010 | 15.57 | 15.57 | 14.93 | 15.03 | 1,365 | -0.70(-4.46%) |
Sep 03, 2010 | 15.23 | 15.73 | 15.12 | 15.73 | 540,103 | +0.72(+4.80%) |
Sep 02, 2010 | 14.73 | 15.04 | 14.55 | 15.01 | 884 | +0.17(+1.15%) |
Sep 01, 2010 | 14.10 | 14.85 | 14.01 | 14.84 | 304,003 | +1.02(+7.36%) |
Aug 31, 2010 | 13.78 | 14.08 | 13.69 | 13.82 | 2,221 | -0.22(-1.54%) |
Aug 30, 2010 | 14.53 | 14.53 | 14.04 | 14.04 | 248,837 | -0.14(-0.95%) |
Aug 27, 2010 | 14.44 | 14.60 | 14.05 | 14.17 | 247,675 | +0.00(+0.00%) |
Aug 26, 2010 | 14.11 | 14.60 | 13.99 | 14.17 | 956 | +0.17(+1.22%) |
Aug 25, 2010 | 13.63 | 14.09 | 13.47 | 14.00 | 947 | +0.29(+2.10%) |
Aug 24, 2010 | 13.54 | 13.91 | 13.47 | 13.71 | 3,847 | -0.02(-0.13%) |
Aug 23, 2010 | 14.22 | 14.32 | 13.69 | 13.73 | 271,903 | -0.42(-2.99%) |
Aug 20, 2010 | 13.91 | 14.19 | 13.89 | 14.15 | 299,326 | +0.21(+1.48%) |
Aug 19, 2010 | 14.18 | 14.29 | 13.87 | 13.95 | 1,431 | -0.34(-2.39%) |
Aug 18, 2010 | 14.08 | 14.41 | 13.87 | 14.29 | 14,842 | +0.15(+1.08%) |
Aug 17, 2010 | 13.94 | 14.46 | 13.79 | 14.14 | 2,283 | +0.41(+2.95%) |
Aug 16, 2010 | 13.60 | 13.87 | 13.51 | 13.73 | 405,870 | +0.01(+0.07%) |
Aug 13, 2010 | 13.72 | 13.90 | 13.55 | 13.72 | 768,469 | -0.03(-0.20%) |
Aug 12, 2010 | 13.78 | 14.04 | 13.69 | 13.75 | 288,327 | -0.34(-2.43%) |
Aug 11, 2010 | 14.41 | 14.67 | 14.05 | 14.09 | 431,943 | -0.74(-4.98%) |
Aug 10, 2010 | 15.07 | 15.10 | 14.78 | 14.83 | 1,768 | -0.41(-2.66%) |
Aug 09, 2010 | 15.27 | 15.30 | 15.11 | 15.23 | 129,298 | +0.08(+0.53%) |
Aug 06, 2010 | 15.15 | 15.34 | 15.00 | 15.15 | 490,901 | -0.13(-0.88%) |
Aug 05, 2010 | 14.96 | 15.38 | 14.96 | 15.29 | 495,507 | +0.16(+1.07%) |
Aug 04, 2010 | 15.15 | 15.28 | 15.02 | 15.13 | 288,230 | +0.03(+0.18%) |
Aug 03, 2010 | 15.23 | 15.47 | 15.06 | 15.10 | 163,837 | -0.17(-1.12%) |