Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.26 | 18.60 | 18.20 | 18.29 | 69,673 | -0.12(-0.65%) |
Oct 28, 2010 | 18.85 | 18.99 | 18.20 | 18.41 | 131,466 | -0.23(-1.23%) |
Oct 27, 2010 | 18.38 | 19.00 | 18.05 | 18.64 | 133,663 | -0.58(-3.01%) |
Oct 25, 2010 | 19.30 | 19.40 | 19.07 | 19.22 | 115,610 | +0.09(+0.46%) |
Oct 22, 2010 | 18.93 | 19.60 | 18.80 | 19.13 | 181,412 | +0.16(+0.85%) |
Oct 21, 2010 | 18.17 | 19.00 | 18.00 | 18.97 | 436,165 | +0.77(+4.24%) |
Oct 20, 2010 | 18.14 | 18.20 | 17.84 | 18.20 | 107,991 | +0.18(+1.01%) |
Oct 19, 2010 | 17.80 | 18.20 | 17.80 | 18.02 | 150,217 | +0.01(+0.08%) |
Oct 18, 2010 | 17.77 | 18.18 | 17.77 | 18.00 | 365,125 | +0.21(+1.20%) |
Oct 15, 2010 | 17.97 | 18.00 | 17.60 | 17.79 | 193,173 | -0.01(-0.03%) |
Oct 14, 2010 | 17.84 | 18.20 | 17.72 | 17.80 | 618,578 | -0.00(-0.02%) |
Oct 13, 2010 | 18.60 | 18.60 | 17.60 | 17.80 | 1,350,148 | -0.79(-4.23%) |
Oct 12, 2010 | 18.57 | 18.80 | 18.45 | 18.59 | 125,254 | -0.08(-0.43%) |
Oct 11, 2010 | 19.00 | 19.07 | 18.60 | 18.67 | 91,283 | -0.33(-1.76%) |
Oct 08, 2010 | 19.00 | 19.20 | 18.60 | 19.00 | 139,415 | +0.40(+2.15%) |
Oct 07, 2010 | 18.65 | 18.80 | 18.31 | 18.60 | 551 | +0.00(+0.01%) |
Oct 06, 2010 | 18.71 | 18.95 | 18.46 | 18.60 | 125,536 | -0.24(-1.25%) |
Oct 05, 2010 | 18.35 | 19.00 | 18.30 | 18.83 | 164,366 | +0.63(+3.48%) |
Oct 04, 2010 | 18.82 | 18.82 | 18.20 | 18.20 | 207,516 | -0.60(-3.20%) |
Oct 01, 2010 | 18.80 | 19.00 | 18.60 | 18.80 | 88,858 | -0.06(-0.31%) |
Sep 30, 2010 | 18.79 | 19.06 | 18.60 | 18.86 | 206,380 | +0.02(+0.10%) |
Sep 29, 2010 | 18.60 | 19.00 | 18.40 | 18.84 | 306,154 | +0.04(+0.20%) |
Sep 28, 2010 | 19.00 | 19.20 | 18.40 | 18.80 | 260 | +0.01(+0.04%) |
Sep 27, 2010 | 18.81 | 19.18 | 18.64 | 18.80 | 154,861 | -0.22(-1.18%) |
Sep 24, 2010 | 19.22 | 19.40 | 18.80 | 19.02 | 281,555 | +0.02(+0.11%) |
Sep 23, 2010 | 19.72 | 20.00 | 18.49 | 19.00 | 1,164 | -3.00(-13.64%) |
Sep 22, 2010 | 20.60 | 22.40 | 20.40 | 22.00 | 510,312 | +1.20(+5.77%) |
Sep 21, 2010 | 20.20 | 21.00 | 20.20 | 20.80 | 181,387 | +0.40(+1.96%) |
Sep 20, 2010 | 20.40 | 20.60 | 20.00 | 20.40 | 208,141 | +0.20(+0.99%) |
Sep 17, 2010 | 20.20 | 20.20 | 19.65 | 20.20 | 187,290 | -0.20(-0.98%) |
Sep 15, 2010 | 20.20 | 20.40 | 20.00 | 20.40 | 85,386 | +0.20(+0.99%) |
Sep 14, 2010 | 20.60 | 20.80 | 20.00 | 20.20 | 169,704 | -0.60(-2.88%) |
Sep 13, 2010 | 20.20 | 20.80 | 20.00 | 20.80 | 196,092 | +0.86(+4.31%) |
Sep 10, 2010 | 19.55 | 19.99 | 19.32 | 19.94 | 190,864 | +0.55(+2.85%) |
Sep 09, 2010 | 19.20 | 19.41 | 19.00 | 19.39 | 107,427 | +0.39(+2.04%) |
Sep 08, 2010 | 18.66 | 19.60 | 18.28 | 19.00 | 188,317 | +0.26(+1.41%) |
Sep 07, 2010 | 18.57 | 18.80 | 18.40 | 18.74 | 877 | +0.03(+0.18%) |
Sep 03, 2010 | 18.37 | 18.80 | 18.20 | 18.70 | 176,326 | +0.50(+2.72%) |
Sep 02, 2010 | 18.00 | 18.40 | 17.40 | 18.21 | 436 | +0.22(+1.23%) |
Sep 01, 2010 | 17.40 | 18.00 | 17.38 | 17.98 | 129,661 | +0.58(+3.36%) |
Aug 31, 2010 | 17.43 | 17.60 | 17.20 | 17.40 | 20 | +0.00(+0.00%) |
Aug 30, 2010 | 18.00 | 18.00 | 17.35 | 17.40 | 109,629 | -0.40(-2.25%) |
Aug 27, 2010 | 17.80 | 18.00 | 17.40 | 17.80 | 184,330 | +0.02(+0.10%) |
Aug 26, 2010 | 17.80 | 18.20 | 17.60 | 17.78 | 864 | -0.42(-2.30%) |
Aug 25, 2010 | 18.02 | 18.60 | 17.40 | 18.20 | 608 | -0.00(-0.01%) |
Aug 24, 2010 | 18.20 | 18.60 | 18.00 | 18.20 | 2,473 | -0.26(-1.39%) |
Aug 23, 2010 | 19.58 | 19.60 | 18.32 | 18.46 | 172,525 | -0.54(-2.85%) |
Aug 20, 2010 | 18.86 | 19.13 | 18.60 | 19.00 | 131,576 | +0.00(+0.02%) |
Aug 19, 2010 | 19.55 | 19.60 | 18.86 | 19.00 | 2,151 | -0.57(-2.89%) |
Aug 18, 2010 | 19.00 | 19.60 | 18.80 | 19.56 | 9,921 | +0.80(+4.26%) |
Aug 17, 2010 | 18.75 | 19.20 | 18.45 | 18.76 | 1,468 | +0.16(+0.85%) |
Aug 16, 2010 | 19.00 | 19.00 | 18.43 | 18.60 | 78,227 | -0.35(-1.87%) |
Aug 13, 2010 | 18.96 | 19.20 | 18.60 | 18.96 | 103,748 | +0.36(+1.92%) |
Aug 12, 2010 | 19.40 | 19.60 | 18.60 | 18.60 | 208,441 | -1.00(-5.10%) |
Aug 11, 2010 | 19.80 | 20.00 | 19.40 | 19.60 | 250 | -0.40(-2.00%) |
Aug 10, 2010 | 21.00 | 21.00 | 20.00 | 20.00 | 231,798 | -1.00(-4.76%) |
Aug 09, 2010 | 19.03 | 21.20 | 19.03 | 21.00 | 287,924 | +1.82(+9.48%) |
Aug 06, 2010 | 19.18 | 19.60 | 19.04 | 19.18 | 62,918 | -0.22(-1.12%) |
Aug 05, 2010 | 18.80 | 19.49 | 18.80 | 19.40 | 87,015 | +0.40(+2.11%) |
Aug 04, 2010 | 19.23 | 19.54 | 18.91 | 19.00 | 7 | -0.34(-1.76%) |
Aug 03, 2010 | 19.98 | 20.00 | 19.20 | 19.34 | 162,579 | -0.66(-3.29%) |