Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.51 | 18.60 | 18.51 | 18.60 | 9,459 | +0.06(+0.31%) |
Oct 28, 2010 | 18.67 | 18.68 | 18.48 | 18.54 | 5,724 | -0.03(-0.14%) |
Oct 27, 2010 | 18.53 | 18.57 | 18.42 | 18.57 | 48,523 | -0.15(-0.81%) |
Oct 25, 2010 | 18.90 | 18.90 | 18.71 | 18.72 | 14,564 | +0.04(+0.23%) |
Oct 22, 2010 | 18.67 | 18.68 | 18.64 | 18.68 | 64,363 | +0.12(+0.63%) |
Oct 21, 2010 | 18.61 | 18.61 | 18.56 | 18.56 | 6,560 | -0.14(-0.72%) |
Oct 20, 2010 | 18.71 | 18.72 | 18.68 | 18.70 | 36,825 | +0.31(+1.71%) |
Oct 19, 2010 | 18.56 | 18.65 | 18.37 | 18.38 | 26,257 | -0.32(-1.73%) |
Oct 18, 2010 | 18.71 | 18.71 | 18.70 | 18.70 | 988 | +0.14(+0.78%) |
Oct 15, 2010 | 18.50 | 18.58 | 18.50 | 18.56 | 11,034 | -0.16(-0.86%) |
Oct 14, 2010 | 18.72 | 18.72 | 18.72 | 18.72 | 273 | +0.01(+0.08%) |
Oct 13, 2010 | 18.67 | 18.71 | 18.59 | 18.71 | 3,194 | +0.14(+0.75%) |
Oct 12, 2010 | 18.46 | 18.57 | 18.46 | 18.57 | 3,565 | +0.07(+0.36%) |
Oct 11, 2010 | 18.47 | 18.55 | 18.46 | 18.50 | 6,997 | +0.01(+0.06%) |
Oct 08, 2010 | 18.49 | 18.50 | 18.33 | 18.49 | 2,511 | +0.15(+0.82%) |
Oct 07, 2010 | 18.34 | 18.34 | 18.34 | 18.34 | 286 | +0.00(+0.02%) |
Oct 06, 2010 | 18.46 | 18.46 | 18.31 | 18.34 | 17,518 | -0.08(-0.44%) |
Oct 05, 2010 | 18.38 | 18.42 | 18.38 | 18.42 | 3,830 | +0.37(+2.06%) |
Oct 04, 2010 | 18.07 | 18.07 | 18.03 | 18.04 | 3,895 | -0.18(-0.98%) |
Oct 01, 2010 | 18.22 | 18.23 | 18.22 | 18.22 | 821 | +0.01(+0.06%) |
Sep 30, 2010 | 18.12 | 18.22 | 18.12 | 18.21 | 4,545 | +0.10(+0.57%) |
Sep 29, 2010 | 18.03 | 18.14 | 18.03 | 18.11 | 4,141 | +0.03(+0.18%) |
Sep 28, 2010 | 17.89 | 18.08 | 17.89 | 18.08 | 4,788 | +0.11(+0.61%) |
Sep 27, 2010 | 18.00 | 18.00 | 17.96 | 17.97 | 2,508 | -0.02(-0.11%) |
Sep 24, 2010 | 17.99 | 17.99 | 17.99 | 17.99 | 696 | +0.34(+1.92%) |
Sep 23, 2010 | 17.71 | 17.79 | 17.65 | 17.65 | 19,325 | -0.13(-0.73%) |
Sep 22, 2010 | 17.91 | 17.99 | 17.76 | 17.78 | 9,686 | -0.13(-0.75%) |
Sep 21, 2010 | 18.09 | 18.09 | 17.91 | 17.91 | 9,374 | -0.08(-0.42%) |
Sep 20, 2010 | 17.84 | 17.99 | 17.78 | 17.99 | 9,145 | +0.23(+1.29%) |
Sep 17, 2010 | 17.76 | 17.78 | 17.66 | 17.76 | 15,692 | +0.01(+0.05%) |
Sep 15, 2010 | 17.66 | 17.75 | 17.58 | 17.75 | 23,977 | -0.04(-0.20%) |
Sep 14, 2010 | 17.77 | 17.79 | 17.67 | 17.78 | 23,595 | +0.05(+0.29%) |
Sep 13, 2010 | 17.73 | 17.73 | 17.70 | 17.73 | 2,402 | +0.24(+1.38%) |
Sep 10, 2010 | 17.50 | 17.50 | 17.45 | 17.49 | 5,113 | -0.04(-0.23%) |
Sep 09, 2010 | 17.67 | 17.67 | 17.53 | 17.53 | 10,570 | +0.17(+0.99%) |
Sep 08, 2010 | 17.37 | 17.44 | 17.36 | 17.36 | 9,002 | +0.04(+0.21%) |
Sep 07, 2010 | 17.39 | 17.39 | 17.33 | 17.33 | 6,129 | -0.16(-0.94%) |
Sep 03, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 304 | +0.12(+0.71%) |
Sep 02, 2010 | 17.30 | 17.37 | 17.25 | 17.37 | 52,691 | +0.17(+1.02%) |
Sep 01, 2010 | 16.88 | 17.19 | 16.88 | 17.19 | 41,791 | +0.55(+3.30%) |
Aug 31, 2010 | 16.72 | 16.72 | 16.60 | 16.64 | 113,423 | -0.04(-0.22%) |
Aug 30, 2010 | 16.71 | 16.75 | 16.68 | 16.68 | 2,158 | -0.19(-1.14%) |
Aug 27, 2010 | 16.87 | 16.87 | 16.57 | 16.87 | 3,369 | +0.27(+1.62%) |
Aug 26, 2010 | 16.76 | 16.76 | 16.55 | 16.60 | 6,228 | +0.00(+0.00%) |
Aug 25, 2010 | 16.42 | 16.60 | 16.33 | 16.60 | 14,458 | +0.04(+0.21%) |
Aug 24, 2010 | 16.44 | 16.61 | 16.44 | 16.57 | 28,280 | -0.26(-1.57%) |
Aug 23, 2010 | 16.87 | 16.87 | 16.80 | 16.83 | 2,504 | +0.02(+0.11%) |
Aug 20, 2010 | 16.71 | 16.81 | 16.68 | 16.81 | 1,551 | -0.07(-0.39%) |
Aug 19, 2010 | 17.08 | 17.08 | 16.88 | 16.88 | 6,173 | -0.37(-2.13%) |
Aug 18, 2010 | 17.12 | 17.25 | 17.12 | 17.25 | 1,364 | +0.03(+0.15%) |
Aug 17, 2010 | 17.09 | 17.28 | 17.09 | 17.22 | 179,988 | +0.36(+2.12%) |
Aug 16, 2010 | 16.93 | 16.95 | 16.85 | 16.86 | 14,659 | -0.13(-0.79%) |
Aug 13, 2010 | 17.00 | 17.00 | 16.91 | 17.00 | 6,739 | +0.08(+0.47%) |
Aug 12, 2010 | 16.82 | 16.98 | 16.58 | 16.92 | 18,234 | -0.15(-0.85%) |
Aug 11, 2010 | 17.21 | 17.21 | 17.06 | 17.06 | 4,490 | -0.62(-3.52%) |
Aug 10, 2010 | 17.57 | 17.69 | 17.54 | 17.69 | 5,162 | -0.15(-0.82%) |
Aug 09, 2010 | 17.82 | 17.83 | 17.71 | 17.83 | 4,086 | +0.22(+1.24%) |
Aug 06, 2010 | 17.61 | 17.61 | 17.48 | 17.61 | 8,590 | -0.08(-0.45%) |
Aug 05, 2010 | 17.64 | 17.70 | 17.64 | 17.69 | 2,905 | -0.08(-0.42%) |
Aug 04, 2010 | 17.72 | 17.77 | 17.68 | 17.77 | 3,512 | +0.11(+0.64%) |
Aug 03, 2010 | 17.71 | 17.78 | 17.62 | 17.66 | 11,726 | -0.13(-0.75%) |