Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.12 | 17.25 | 17.09 | 17.18 | 344,356 | +0.02(+0.11%) |
Oct 28, 2010 | 17.33 | 17.38 | 17.05 | 17.16 | 393,149 | -0.17(-0.96%) |
Oct 27, 2010 | 17.47 | 17.51 | 17.26 | 17.32 | 522,028 | -0.25(-1.45%) |
Oct 25, 2010 | 17.60 | 17.72 | 17.48 | 17.58 | 487,427 | -0.01(-0.06%) |
Oct 22, 2010 | 17.59 | 17.73 | 17.52 | 17.59 | 208,914 | +0.00(+0.00%) |
Oct 21, 2010 | 17.89 | 17.90 | 17.52 | 17.59 | 477,510 | -0.24(-1.37%) |
Oct 20, 2010 | 17.39 | 17.86 | 17.31 | 17.83 | 550,077 | +0.53(+3.05%) |
Oct 19, 2010 | 17.51 | 17.71 | 17.29 | 17.30 | 437,082 | -0.31(-1.78%) |
Oct 18, 2010 | 17.69 | 17.82 | 17.49 | 17.62 | 455,672 | -0.07(-0.39%) |
Oct 15, 2010 | 17.84 | 17.91 | 17.69 | 17.69 | 429,462 | -0.04(-0.22%) |
Oct 14, 2010 | 17.84 | 18.09 | 17.65 | 17.72 | 575,473 | -0.22(-1.20%) |
Oct 13, 2010 | 17.73 | 17.96 | 17.68 | 17.94 | 501,380 | +0.24(+1.38%) |
Oct 12, 2010 | 17.33 | 17.75 | 17.31 | 17.70 | 655,964 | +0.29(+1.69%) |
Oct 11, 2010 | 17.50 | 17.52 | 17.25 | 17.40 | 447,351 | -0.10(-0.56%) |
Oct 08, 2010 | 17.50 | 17.75 | 17.46 | 17.50 | 695,539 | -0.11(-0.61%) |
Oct 07, 2010 | 17.73 | 17.90 | 17.59 | 17.61 | 374,747 | -0.10(-0.55%) |
Oct 06, 2010 | 17.64 | 17.76 | 17.56 | 17.71 | 478,425 | +0.08(+0.44%) |
Oct 05, 2010 | 18.20 | 18.27 | 17.39 | 17.63 | 1,552,894 | -0.42(-2.33%) |
Oct 04, 2010 | 18.29 | 18.42 | 18.03 | 18.05 | 896,833 | -0.28(-1.55%) |
Oct 01, 2010 | 18.33 | 18.95 | 18.17 | 18.33 | 821,331 | -0.40(-2.16%) |
Sep 30, 2010 | 18.73 | 19.23 | 18.67 | 18.73 | 10,228 | +0.06(+0.33%) |
Sep 29, 2010 | 18.71 | 18.91 | 18.61 | 18.67 | 270,057 | -0.14(-0.73%) |
Sep 28, 2010 | 18.71 | 18.89 | 18.58 | 18.81 | 6,526 | +0.20(+1.05%) |
Sep 27, 2010 | 18.84 | 18.84 | 18.59 | 18.61 | 352,463 | -0.19(-0.99%) |
Sep 24, 2010 | 18.44 | 18.87 | 18.40 | 18.80 | 612,376 | +0.60(+3.28%) |
Sep 23, 2010 | 18.59 | 18.59 | 18.17 | 18.20 | 659,251 | -0.25(-1.38%) |
Sep 22, 2010 | 19.13 | 19.24 | 18.45 | 18.46 | 1,097,962 | +0.03(+0.16%) |
Sep 21, 2010 | 18.46 | 18.64 | 18.22 | 18.43 | 691,619 | +0.02(+0.11%) |
Sep 20, 2010 | 17.99 | 18.45 | 17.92 | 18.41 | 675,483 | +0.55(+3.07%) |
Sep 17, 2010 | 17.86 | 18.14 | 17.86 | 17.86 | 630,099 | -0.16(-0.87%) |
Sep 15, 2010 | 17.74 | 18.17 | 17.67 | 18.02 | 1,016,365 | +0.20(+1.10%) |
Sep 14, 2010 | 17.71 | 17.95 | 17.67 | 17.82 | 78,229 | +0.14(+0.77%) |
Sep 13, 2010 | 17.74 | 17.76 | 17.53 | 17.69 | 848,980 | +0.09(+0.50%) |
Sep 10, 2010 | 17.44 | 17.63 | 17.40 | 17.60 | 1,092,249 | +0.13(+0.73%) |
Sep 09, 2010 | 17.35 | 17.60 | 17.29 | 17.47 | 1,148 | +0.29(+1.71%) |
Sep 08, 2010 | 17.19 | 17.33 | 17.12 | 17.18 | 539,923 | +0.04(+0.23%) |
Sep 07, 2010 | 17.61 | 17.61 | 17.11 | 17.14 | 126 | -0.47(-2.67%) |
Sep 03, 2010 | 17.59 | 17.76 | 17.55 | 17.61 | 503,127 | +0.12(+0.67%) |
Sep 02, 2010 | 17.31 | 17.54 | 17.28 | 17.49 | 313,592 | +0.09(+0.51%) |
Sep 01, 2010 | 17.10 | 17.43 | 16.88 | 17.40 | 395,933 | +0.55(+3.25%) |
Aug 31, 2010 | 16.84 | 17.23 | 16.72 | 16.85 | 3,784 | -0.09(-0.52%) |
Aug 30, 2010 | 17.32 | 17.59 | 16.94 | 16.94 | 479,275 | -0.47(-2.70%) |
Aug 27, 2010 | 17.41 | 17.45 | 17.16 | 17.41 | 303,998 | +0.19(+1.08%) |
Aug 26, 2010 | 17.33 | 17.59 | 17.23 | 17.23 | 438,156 | -0.10(-0.56%) |
Aug 25, 2010 | 16.99 | 17.36 | 16.99 | 17.32 | 406,925 | +0.24(+1.43%) |
Aug 24, 2010 | 17.14 | 17.24 | 17.02 | 17.08 | 159 | -0.15(-0.85%) |
Aug 23, 2010 | 17.61 | 17.64 | 17.16 | 17.23 | 375,145 | -0.36(-2.06%) |
Aug 20, 2010 | 17.60 | 17.65 | 17.53 | 17.59 | 462,280 | -0.04(-0.22%) |
Aug 19, 2010 | 18.14 | 18.16 | 17.63 | 17.63 | 159 | -0.57(-3.12%) |
Aug 18, 2010 | 18.37 | 18.37 | 18.08 | 18.19 | 337,566 | -0.18(-0.96%) |
Aug 17, 2010 | 18.47 | 18.67 | 18.34 | 18.37 | 689 | -0.03(-0.16%) |
Aug 16, 2010 | 18.27 | 18.44 | 17.93 | 18.40 | 285,477 | +0.15(+0.80%) |
Aug 13, 2010 | 18.25 | 18.44 | 18.17 | 18.25 | 332,166 | -0.03(-0.16%) |
Aug 12, 2010 | 18.35 | 18.38 | 17.88 | 18.28 | 469,038 | -0.13(-0.69%) |
Aug 11, 2010 | 18.88 | 18.88 | 18.40 | 18.41 | 126 | -0.56(-2.94%) |
Aug 10, 2010 | 19.25 | 19.26 | 18.92 | 18.97 | 428,440 | -0.37(-1.92%) |
Aug 09, 2010 | 19.26 | 19.46 | 19.23 | 19.34 | 494,853 | +0.21(+1.07%) |
Aug 06, 2010 | 19.13 | 19.35 | 18.87 | 19.13 | 406,069 | -0.23(-1.21%) |
Aug 05, 2010 | 19.38 | 19.41 | 19.16 | 19.37 | 432,448 | -0.04(-0.20%) |
Aug 04, 2010 | 19.44 | 19.46 | 19.29 | 19.41 | 717,212 | +0.09(+0.46%) |
Aug 03, 2010 | 19.73 | 19.75 | 19.29 | 19.32 | 2,300 | -0.42(-2.13%) |