Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.81 | 18.06 | 17.76 | 17.87 | 88,104 | +0.02(+0.09%) |
Oct 28, 2010 | 18.58 | 18.66 | 17.67 | 17.85 | 213,039 | -0.52(-2.81%) |
Oct 27, 2010 | 18.67 | 18.80 | 18.24 | 18.37 | 128,610 | -0.76(-3.99%) |
Oct 25, 2010 | 18.83 | 19.46 | 18.83 | 19.13 | 122,828 | +0.42(+2.25%) |
Oct 22, 2010 | 18.72 | 18.94 | 18.63 | 18.71 | 60,515 | +0.02(+0.09%) |
Oct 21, 2010 | 18.89 | 18.92 | 18.39 | 18.70 | 144,427 | -0.06(-0.34%) |
Oct 20, 2010 | 18.50 | 18.98 | 18.50 | 18.76 | 95,766 | +0.40(+2.17%) |
Oct 19, 2010 | 18.56 | 18.89 | 18.20 | 18.36 | 150,165 | -0.43(-2.29%) |
Oct 18, 2010 | 18.61 | 18.86 | 18.49 | 18.79 | 78,714 | +0.18(+0.98%) |
Oct 15, 2010 | 18.86 | 18.99 | 18.45 | 18.61 | 227,262 | -0.10(-0.55%) |
Oct 14, 2010 | 18.43 | 18.74 | 18.28 | 18.71 | 140,056 | +0.14(+0.77%) |
Oct 13, 2010 | 18.26 | 18.71 | 18.21 | 18.57 | 160,701 | +0.48(+2.64%) |
Oct 12, 2010 | 18.57 | 18.70 | 17.93 | 18.09 | 165,098 | -0.52(-2.78%) |
Oct 11, 2010 | 18.45 | 18.73 | 18.37 | 18.61 | 127,169 | +0.06(+0.34%) |
Oct 08, 2010 | 18.55 | 18.67 | 18.22 | 18.55 | 86,791 | +0.29(+1.61%) |
Oct 07, 2010 | 18.83 | 19.01 | 18.18 | 18.25 | 656 | -0.49(-2.59%) |
Oct 06, 2010 | 18.39 | 18.89 | 18.35 | 18.74 | 112,513 | +0.36(+1.95%) |
Oct 05, 2010 | 18.06 | 18.47 | 17.78 | 18.38 | 194,177 | +0.49(+2.71%) |
Oct 04, 2010 | 18.35 | 18.37 | 17.70 | 17.89 | 150,958 | -0.58(-3.14%) |
Oct 01, 2010 | 18.47 | 18.55 | 17.99 | 18.47 | 132,742 | +0.28(+1.52%) |
Sep 30, 2010 | 18.20 | 19.00 | 18.02 | 18.20 | 215,261 | -0.70(-3.69%) |
Sep 29, 2010 | 18.42 | 18.99 | 18.40 | 18.90 | 131,399 | +0.35(+1.89%) |
Sep 28, 2010 | 18.55 | 18.66 | 17.98 | 18.55 | 6,679 | +0.00(+0.00%) |
Sep 27, 2010 | 18.48 | 18.71 | 18.33 | 18.55 | 130,212 | -0.02(-0.09%) |
Sep 24, 2010 | 18.13 | 18.59 | 18.00 | 18.56 | 226,526 | +0.53(+2.96%) |
Sep 23, 2010 | 18.02 | 18.70 | 17.86 | 18.03 | 1,283 | -0.10(-0.53%) |
Sep 22, 2010 | 18.85 | 18.98 | 17.99 | 18.12 | 207,973 | -0.77(-4.08%) |
Sep 21, 2010 | 18.97 | 19.20 | 18.82 | 18.90 | 156,595 | -0.10(-0.54%) |
Sep 20, 2010 | 18.37 | 19.03 | 18.32 | 19.00 | 216,312 | +0.49(+2.66%) |
Sep 17, 2010 | 18.51 | 19.40 | 18.24 | 18.51 | 306,094 | -0.21(-1.15%) |
Sep 15, 2010 | 18.58 | 19.17 | 18.41 | 18.72 | 263,521 | +0.02(+0.13%) |
Sep 14, 2010 | 19.01 | 19.10 | 18.53 | 18.70 | 315,609 | -0.37(-1.96%) |
Sep 13, 2010 | 18.96 | 19.37 | 18.79 | 19.07 | 369,118 | +0.61(+3.32%) |
Sep 10, 2010 | 18.89 | 19.20 | 18.39 | 18.46 | 248,578 | -0.39(-2.07%) |
Sep 09, 2010 | 18.54 | 18.89 | 18.47 | 18.85 | 200,183 | +0.59(+3.22%) |
Sep 08, 2010 | 18.20 | 18.73 | 18.20 | 18.26 | 199,684 | +0.17(+0.92%) |
Sep 07, 2010 | 18.16 | 18.48 | 17.93 | 18.09 | 1,044 | -0.28(-1.52%) |
Sep 03, 2010 | 18.43 | 18.43 | 18.04 | 18.37 | 291,325 | +0.09(+0.48%) |
Sep 02, 2010 | 18.14 | 18.35 | 17.90 | 18.28 | 520 | +0.23(+1.28%) |
Sep 01, 2010 | 17.77 | 18.27 | 17.69 | 18.05 | 315,025 | +0.54(+3.09%) |
Aug 31, 2010 | 17.54 | 17.70 | 17.20 | 17.51 | 1,257 | -0.02(-0.14%) |
Aug 30, 2010 | 18.04 | 18.06 | 17.53 | 17.54 | 341,081 | -0.49(-2.74%) |
Aug 27, 2010 | 18.03 | 18.05 | 16.76 | 18.03 | 590,516 | +1.19(+7.06%) |
Aug 26, 2010 | 16.99 | 17.32 | 16.82 | 16.84 | 734 | -0.07(-0.42%) |
Aug 25, 2010 | 16.18 | 17.03 | 16.14 | 16.91 | 727 | +0.64(+3.95%) |
Aug 24, 2010 | 16.36 | 16.78 | 16.12 | 16.27 | 2,955 | -0.33(-2.01%) |
Aug 23, 2010 | 17.08 | 17.22 | 16.55 | 16.60 | 267,695 | -0.31(-1.83%) |
Aug 20, 2010 | 16.36 | 17.03 | 16.21 | 16.91 | 265,826 | +0.52(+3.14%) |
Aug 19, 2010 | 17.00 | 17.24 | 16.39 | 16.40 | 2,539 | -0.73(-4.26%) |
Aug 18, 2010 | 16.63 | 17.40 | 16.55 | 17.12 | 11,494 | +0.42(+2.52%) |
Aug 17, 2010 | 16.09 | 16.82 | 16.09 | 16.70 | 1,753 | +0.77(+4.83%) |
Aug 16, 2010 | 15.13 | 16.71 | 15.02 | 15.94 | 520,314 | +0.87(+5.79%) |
Aug 13, 2010 | 15.06 | 15.48 | 15.01 | 15.06 | 186,863 | -0.44(-2.81%) |
Aug 12, 2010 | 15.62 | 15.78 | 15.21 | 15.50 | 182,217 | -0.24(-1.51%) |
Aug 11, 2010 | 16.16 | 16.16 | 15.59 | 15.74 | 3,183 | -0.78(-4.70%) |
Aug 10, 2010 | 16.46 | 17.09 | 16.12 | 16.51 | 240,449 | -0.09(-0.53%) |
Aug 09, 2010 | 16.10 | 17.13 | 16.10 | 16.60 | 202,642 | +0.71(+4.44%) |
Aug 06, 2010 | 15.90 | 16.01 | 15.39 | 15.90 | 156,178 | +0.07(+0.45%) |
Aug 05, 2010 | 15.83 | 16.09 | 15.58 | 15.82 | 134,012 | -0.10(-0.60%) |
Aug 04, 2010 | 16.09 | 16.30 | 15.68 | 15.92 | 188,460 | -0.11(-0.69%) |
Aug 03, 2010 | 16.07 | 16.23 | 15.79 | 16.03 | 189,966 | -0.17(-1.08%) |