Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.80 | 18.87 | 18.60 | 18.78 | 224,025 | -0.01(-0.04%) |
Oct 28, 2010 | 18.55 | 18.89 | 18.55 | 18.79 | 274,295 | +0.35(+1.90%) |
Oct 27, 2010 | 18.41 | 18.50 | 18.25 | 18.44 | 286,160 | -0.05(-0.29%) |
Oct 25, 2010 | 18.64 | 18.74 | 18.46 | 18.49 | 238,032 | -0.02(-0.12%) |
Oct 22, 2010 | 18.72 | 18.74 | 18.49 | 18.51 | 209,422 | -0.18(-0.98%) |
Oct 21, 2010 | 18.93 | 19.05 | 18.55 | 18.70 | 239,569 | -0.11(-0.61%) |
Oct 20, 2010 | 18.94 | 19.01 | 18.71 | 18.81 | 286,290 | -0.04(-0.20%) |
Oct 19, 2010 | 18.71 | 19.19 | 18.71 | 18.85 | 361,148 | -0.07(-0.36%) |
Oct 18, 2010 | 18.87 | 18.96 | 18.75 | 18.92 | 451,866 | +0.09(+0.49%) |
Oct 15, 2010 | 18.93 | 19.02 | 18.78 | 18.83 | 670,669 | +0.06(+0.33%) |
Oct 14, 2010 | 18.84 | 18.94 | 18.73 | 18.77 | 307,165 | -0.04(-0.20%) |
Oct 13, 2010 | 18.71 | 18.86 | 18.58 | 18.80 | 291,557 | +0.24(+1.27%) |
Oct 12, 2010 | 18.59 | 18.63 | 18.45 | 18.57 | 264,947 | +0.00(+0.00%) |
Oct 11, 2010 | 18.73 | 18.75 | 18.56 | 18.57 | 195,226 | -0.12(-0.65%) |
Oct 08, 2010 | 18.69 | 18.73 | 18.42 | 18.69 | 322,516 | +0.18(+0.95%) |
Oct 07, 2010 | 18.54 | 18.69 | 18.45 | 18.51 | 1,134 | +0.07(+0.37%) |
Oct 06, 2010 | 18.41 | 18.53 | 18.30 | 18.45 | 303,149 | -0.02(-0.08%) |
Oct 05, 2010 | 18.32 | 18.46 | 18.16 | 18.46 | 253,393 | +0.31(+1.68%) |
Oct 04, 2010 | 18.27 | 18.40 | 17.95 | 18.16 | 255,184 | -0.18(-0.96%) |
Oct 01, 2010 | 18.33 | 18.35 | 18.16 | 18.33 | 227,945 | +0.17(+0.95%) |
Sep 30, 2010 | 18.16 | 18.19 | 17.99 | 18.16 | 391,379 | +0.11(+0.61%) |
Sep 29, 2010 | 18.03 | 18.13 | 17.86 | 18.05 | 234,121 | +0.01(+0.04%) |
Sep 28, 2010 | 18.10 | 18.10 | 17.61 | 18.04 | 535 | +0.04(+0.21%) |
Sep 27, 2010 | 18.03 | 18.07 | 17.89 | 18.00 | 298,346 | +0.03(+0.17%) |
Sep 24, 2010 | 17.74 | 17.97 | 17.70 | 17.97 | 298,691 | +0.47(+2.71%) |
Sep 23, 2010 | 17.60 | 17.80 | 17.49 | 17.50 | 2,216 | -0.24(-1.38%) |
Sep 22, 2010 | 17.59 | 17.89 | 17.59 | 17.74 | 195,146 | +0.07(+0.39%) |
Sep 21, 2010 | 17.84 | 17.90 | 17.67 | 17.67 | 322,313 | -0.22(-1.24%) |
Sep 20, 2010 | 17.88 | 17.90 | 17.52 | 17.90 | 442,820 | +0.46(+2.63%) |
Sep 17, 2010 | 17.44 | 17.55 | 17.19 | 17.44 | 428,255 | -0.20(-1.13%) |
Sep 15, 2010 | 17.64 | 17.74 | 17.46 | 17.64 | 201,445 | +0.04(+0.22%) |
Sep 14, 2010 | 17.72 | 17.72 | 17.46 | 17.60 | 300,863 | -0.12(-0.69%) |
Sep 13, 2010 | 17.64 | 17.75 | 17.51 | 17.72 | 382,598 | +0.21(+1.18%) |
Sep 10, 2010 | 17.67 | 17.67 | 17.45 | 17.51 | 304,457 | -0.12(-0.69%) |
Sep 09, 2010 | 17.78 | 17.84 | 17.52 | 17.64 | 170,349 | +0.05(+0.30%) |
Sep 08, 2010 | 17.70 | 17.73 | 17.33 | 17.58 | 349,188 | -0.02(-0.13%) |
Sep 07, 2010 | 17.77 | 17.80 | 17.58 | 17.61 | 1,804 | -0.29(-1.62%) |
Sep 03, 2010 | 18.09 | 18.13 | 17.74 | 17.90 | 293,665 | -0.06(-0.34%) |
Sep 02, 2010 | 18.09 | 18.12 | 17.68 | 17.96 | 898 | -0.09(-0.51%) |
Sep 01, 2010 | 17.73 | 18.06 | 17.65 | 18.05 | 631,953 | +0.57(+3.23%) |
Aug 31, 2010 | 17.46 | 17.69 | 16.99 | 17.48 | 2,488 | +0.27(+1.60%) |
Aug 30, 2010 | 17.38 | 17.48 | 17.20 | 17.21 | 351,576 | -0.27(-1.53%) |
Aug 27, 2010 | 17.48 | 17.51 | 17.10 | 17.48 | 375,705 | +0.26(+1.51%) |
Aug 26, 2010 | 17.58 | 17.58 | 17.19 | 17.22 | 283,863 | -0.34(-1.96%) |
Aug 25, 2010 | 17.14 | 17.59 | 17.14 | 17.56 | 1,252 | +0.36(+2.09%) |
Aug 24, 2010 | 17.06 | 17.31 | 16.81 | 17.20 | 5,087 | +0.05(+0.31%) |
Aug 23, 2010 | 17.21 | 17.24 | 17.08 | 17.15 | 454,808 | +0.06(+0.36%) |
Aug 20, 2010 | 17.11 | 17.11 | 16.83 | 17.09 | 380,408 | -0.05(-0.31%) |
Aug 19, 2010 | 17.78 | 17.78 | 17.10 | 17.14 | 1,892 | -0.69(-3.85%) |
Aug 18, 2010 | 17.67 | 17.96 | 17.51 | 17.83 | 19,542 | +0.08(+0.47%) |
Aug 17, 2010 | 17.49 | 17.74 | 17.35 | 17.74 | 3,019 | +0.40(+2.29%) |
Aug 16, 2010 | 17.14 | 17.42 | 16.99 | 17.35 | 414,934 | +0.10(+0.58%) |
Aug 13, 2010 | 17.25 | 17.66 | 17.12 | 17.25 | 1,025,360 | +0.00(+0.00%) |
Aug 12, 2010 | 17.14 | 17.30 | 16.94 | 17.25 | 334,924 | +0.06(+0.36%) |
Aug 11, 2010 | 17.57 | 17.57 | 17.15 | 17.19 | 5,480 | -0.50(-2.85%) |
Aug 10, 2010 | 17.49 | 17.86 | 17.38 | 17.69 | 2,337 | -0.01(-0.04%) |
Aug 09, 2010 | 17.51 | 17.80 | 17.50 | 17.70 | 362,997 | +0.26(+1.49%) |
Aug 06, 2010 | 17.44 | 17.46 | 17.03 | 17.44 | 490,475 | +0.33(+1.92%) |
Aug 05, 2010 | 17.28 | 17.40 | 16.98 | 17.11 | 467,682 | +0.31(+1.86%) |
Aug 04, 2010 | 16.65 | 17.07 | 16.64 | 16.80 | 716,213 | +0.29(+1.76%) |
Aug 03, 2010 | 16.66 | 16.67 | 16.38 | 16.51 | 266,816 | -0.19(-1.14%) |