Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.00 | 18.25 | 17.87 | 18.07 | 360,101 | +0.02(+0.11%) |
Oct 28, 2010 | 18.62 | 19.00 | 17.86 | 18.05 | 517,577 | -0.38(-2.03%) |
Oct 27, 2010 | 18.26 | 18.56 | 18.03 | 18.43 | 194,390 | -0.16(-0.85%) |
Oct 25, 2010 | 18.74 | 19.25 | 18.53 | 18.59 | 150,961 | -0.03(-0.16%) |
Oct 22, 2010 | 18.69 | 18.74 | 18.37 | 18.62 | 171,996 | -0.05(-0.26%) |
Oct 21, 2010 | 18.52 | 19.00 | 18.42 | 18.66 | 260,514 | +0.28(+1.50%) |
Oct 20, 2010 | 18.46 | 18.54 | 17.96 | 18.39 | 217,503 | +0.01(+0.05%) |
Oct 19, 2010 | 18.40 | 19.40 | 18.26 | 18.38 | 255,160 | -0.23(-1.22%) |
Oct 18, 2010 | 18.62 | 18.73 | 18.18 | 18.61 | 290,825 | +0.08(+0.43%) |
Oct 15, 2010 | 19.03 | 19.23 | 18.51 | 18.53 | 317,741 | -0.41(-2.19%) |
Oct 14, 2010 | 18.92 | 19.25 | 18.62 | 18.94 | 244,391 | +0.04(+0.21%) |
Oct 13, 2010 | 18.67 | 19.14 | 18.60 | 18.90 | 199,510 | +0.19(+1.00%) |
Oct 12, 2010 | 18.66 | 18.84 | 18.44 | 18.71 | 290,389 | +0.06(+0.32%) |
Oct 11, 2010 | 19.17 | 19.17 | 18.56 | 18.66 | 180,961 | -0.50(-2.63%) |
Oct 08, 2010 | 19.16 | 19.37 | 18.72 | 19.16 | 211,662 | +0.20(+1.04%) |
Oct 07, 2010 | 19.38 | 19.45 | 18.75 | 18.96 | 643 | -0.23(-1.18%) |
Oct 06, 2010 | 19.39 | 19.62 | 19.14 | 19.19 | 267,850 | -0.29(-1.47%) |
Oct 05, 2010 | 19.25 | 19.56 | 18.83 | 19.47 | 426,727 | +0.39(+2.07%) |
Oct 04, 2010 | 19.33 | 19.42 | 18.96 | 19.08 | 276,417 | -0.38(-1.93%) |
Oct 01, 2010 | 19.45 | 19.68 | 19.25 | 19.45 | 242,899 | +0.09(+0.44%) |
Sep 30, 2010 | 19.37 | 19.75 | 19.06 | 19.37 | 258,721 | -0.07(-0.34%) |
Sep 29, 2010 | 19.37 | 19.54 | 19.20 | 19.43 | 235,493 | -0.08(-0.40%) |
Sep 28, 2010 | 19.62 | 19.64 | 18.93 | 19.51 | 302 | +0.02(+0.10%) |
Sep 27, 2010 | 19.51 | 19.58 | 19.00 | 19.49 | 196,166 | -0.04(-0.20%) |
Sep 24, 2010 | 19.01 | 19.57 | 18.82 | 19.53 | 197,213 | +0.92(+4.93%) |
Sep 23, 2010 | 18.62 | 19.13 | 18.52 | 18.62 | 35,292 | -0.42(-2.23%) |
Sep 22, 2010 | 19.25 | 19.54 | 18.75 | 19.04 | 297,453 | -0.31(-1.58%) |
Sep 21, 2010 | 19.36 | 19.99 | 19.24 | 19.35 | 572,261 | +0.05(+0.26%) |
Sep 20, 2010 | 18.52 | 19.36 | 18.01 | 19.30 | 482,240 | +1.02(+5.56%) |
Sep 17, 2010 | 18.28 | 18.40 | 17.88 | 18.28 | 394,042 | -0.64(-3.39%) |
Sep 15, 2010 | 19.01 | 19.21 | 18.67 | 18.92 | 289,898 | -0.24(-1.24%) |
Sep 14, 2010 | 19.27 | 19.61 | 19.05 | 19.16 | 506 | -0.13(-0.67%) |
Sep 13, 2010 | 19.00 | 19.33 | 18.75 | 19.29 | 300,743 | +0.58(+3.11%) |
Sep 10, 2010 | 18.76 | 18.92 | 18.53 | 18.70 | 250,126 | +0.07(+0.37%) |
Sep 09, 2010 | 19.10 | 19.25 | 18.36 | 18.64 | 344,756 | -0.09(-0.47%) |
Sep 08, 2010 | 18.84 | 19.17 | 18.57 | 18.72 | 217,830 | +0.01(+0.05%) |
Sep 07, 2010 | 19.18 | 19.18 | 18.65 | 18.71 | 1,023 | -0.49(-2.57%) |
Sep 03, 2010 | 19.04 | 19.40 | 18.66 | 19.21 | 272,668 | +0.48(+2.58%) |
Sep 02, 2010 | 18.54 | 18.83 | 18.37 | 18.72 | 936 | +0.13(+0.69%) |
Sep 01, 2010 | 18.02 | 18.62 | 17.77 | 18.60 | 409,460 | +1.04(+5.90%) |
Aug 31, 2010 | 17.54 | 17.80 | 16.85 | 17.56 | 5,515 | +0.38(+2.18%) |
Aug 30, 2010 | 17.43 | 17.61 | 17.14 | 17.18 | 351,719 | -0.03(-0.17%) |
Aug 27, 2010 | 17.59 | 17.65 | 16.81 | 17.21 | 469,913 | +0.15(+0.87%) |
Aug 26, 2010 | 17.49 | 17.54 | 16.88 | 17.07 | 717 | -0.38(-2.15%) |
Aug 25, 2010 | 16.53 | 17.48 | 16.39 | 17.44 | 710 | +0.79(+4.74%) |
Aug 24, 2010 | 15.90 | 16.91 | 15.56 | 16.65 | 2,884 | +0.48(+2.99%) |
Aug 23, 2010 | 17.03 | 17.16 | 16.17 | 16.17 | 267,383 | -0.76(-4.49%) |
Aug 20, 2010 | 17.14 | 17.14 | 16.71 | 16.93 | 190,955 | -0.29(-1.66%) |
Aug 19, 2010 | 17.56 | 17.56 | 16.73 | 17.21 | 2,479 | -0.45(-2.57%) |
Aug 18, 2010 | 16.89 | 17.86 | 16.72 | 17.67 | 11,125 | +0.86(+5.11%) |
Aug 17, 2010 | 16.32 | 17.03 | 16.07 | 16.81 | 1,712 | +0.79(+4.93%) |
Aug 16, 2010 | 16.05 | 16.42 | 15.90 | 16.02 | 191,472 | -0.19(-1.16%) |
Aug 13, 2010 | 16.21 | 16.66 | 16.04 | 16.21 | 240,538 | -0.16(-0.96%) |
Aug 12, 2010 | 16.40 | 16.86 | 16.24 | 16.37 | 428 | -0.38(-2.24%) |
Aug 11, 2010 | 16.92 | 17.29 | 16.66 | 16.74 | 3,108 | -0.82(-4.67%) |
Aug 10, 2010 | 17.88 | 18.00 | 17.23 | 17.56 | 434,640 | -0.55(-3.05%) |
Aug 09, 2010 | 17.35 | 18.11 | 17.35 | 18.11 | 677,345 | +1.15(+6.81%) |
Aug 06, 2010 | 16.96 | 17.00 | 16.45 | 16.96 | 258,339 | +0.20(+1.18%) |
Aug 05, 2010 | 16.97 | 17.10 | 16.53 | 16.76 | 263,283 | -0.44(-2.58%) |
Aug 04, 2010 | 17.19 | 17.43 | 16.98 | 17.20 | 341,353 | +0.19(+1.10%) |
Aug 03, 2010 | 17.69 | 17.69 | 16.95 | 17.02 | 291,010 | -0.74(-4.17%) |