Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.59 | 17.88 | 17.49 | 17.65 | 189,078 | +0.07(+0.41%) |
Oct 28, 2010 | 17.78 | 17.82 | 17.33 | 17.58 | 201,565 | -0.01(-0.05%) |
Oct 27, 2010 | 17.75 | 17.75 | 17.21 | 17.59 | 197,104 | -0.44(-2.43%) |
Oct 25, 2010 | 18.01 | 18.15 | 17.88 | 18.03 | 169,337 | +0.18(+1.00%) |
Oct 22, 2010 | 17.94 | 17.97 | 17.71 | 17.85 | 118,476 | -0.06(-0.31%) |
Oct 21, 2010 | 18.00 | 18.30 | 17.57 | 17.91 | 179,603 | +0.01(+0.07%) |
Oct 20, 2010 | 17.64 | 18.13 | 17.59 | 17.89 | 352,977 | +0.40(+2.26%) |
Oct 19, 2010 | 17.54 | 18.01 | 17.34 | 17.50 | 181,602 | -0.34(-1.88%) |
Oct 18, 2010 | 17.60 | 17.97 | 17.54 | 17.83 | 122,061 | +0.23(+1.28%) |
Oct 15, 2010 | 17.66 | 18.01 | 17.54 | 17.61 | 328,695 | +0.06(+0.32%) |
Oct 14, 2010 | 17.62 | 17.79 | 17.35 | 17.55 | 196,088 | -0.04(-0.22%) |
Oct 13, 2010 | 17.38 | 17.75 | 17.28 | 17.59 | 248,121 | +0.35(+2.02%) |
Oct 12, 2010 | 17.25 | 17.41 | 17.03 | 17.24 | 112,867 | -0.09(-0.54%) |
Oct 11, 2010 | 17.43 | 17.48 | 17.31 | 17.34 | 119,838 | -0.07(-0.39%) |
Oct 08, 2010 | 17.40 | 17.64 | 17.23 | 17.40 | 153,620 | +0.11(+0.66%) |
Oct 07, 2010 | 17.44 | 17.44 | 17.25 | 17.29 | 698 | -0.13(-0.73%) |
Oct 06, 2010 | 17.44 | 17.57 | 17.27 | 17.42 | 92,985 | -0.01(-0.07%) |
Oct 05, 2010 | 17.12 | 17.63 | 17.04 | 17.43 | 220,351 | +0.53(+3.14%) |
Oct 04, 2010 | 17.21 | 17.37 | 16.84 | 16.90 | 65,961 | -0.40(-2.33%) |
Oct 01, 2010 | 17.30 | 17.39 | 17.05 | 17.30 | 72,914 | +0.09(+0.54%) |
Sep 30, 2010 | 17.21 | 17.61 | 16.90 | 17.21 | 9,164 | -0.23(-1.33%) |
Sep 29, 2010 | 17.24 | 17.50 | 17.01 | 17.44 | 201,240 | +0.10(+0.56%) |
Sep 28, 2010 | 17.15 | 17.38 | 16.95 | 17.34 | 329 | +0.29(+1.69%) |
Sep 27, 2010 | 17.14 | 17.14 | 16.89 | 17.05 | 76,968 | -0.06(-0.32%) |
Sep 24, 2010 | 16.65 | 17.17 | 16.65 | 17.11 | 145,660 | +0.76(+4.63%) |
Sep 23, 2010 | 16.64 | 16.88 | 16.31 | 16.35 | 1,362 | -0.44(-2.61%) |
Sep 22, 2010 | 16.64 | 16.88 | 16.56 | 16.79 | 118,266 | +0.14(+0.82%) |
Sep 21, 2010 | 16.93 | 16.99 | 16.64 | 16.66 | 151,602 | -0.33(-1.93%) |
Sep 20, 2010 | 16.57 | 17.14 | 16.48 | 16.98 | 204,065 | +0.43(+2.62%) |
Sep 17, 2010 | 16.55 | 16.85 | 16.49 | 16.55 | 237,935 | -0.38(-2.23%) |
Sep 15, 2010 | 16.83 | 16.97 | 16.69 | 16.93 | 98,544 | +0.08(+0.48%) |
Sep 14, 2010 | 16.86 | 17.00 | 16.71 | 16.85 | 105,039 | -0.11(-0.65%) |
Sep 13, 2010 | 16.77 | 17.00 | 16.77 | 16.96 | 132,108 | +0.32(+1.92%) |
Sep 10, 2010 | 16.62 | 16.79 | 16.56 | 16.64 | 87,436 | +0.11(+0.69%) |
Sep 09, 2010 | 16.69 | 16.81 | 16.38 | 16.52 | 54,780 | +0.02(+0.13%) |
Sep 08, 2010 | 16.30 | 16.79 | 16.30 | 16.50 | 73,547 | +0.29(+1.81%) |
Sep 07, 2010 | 16.62 | 16.63 | 16.16 | 16.21 | 1,110 | -0.46(-2.75%) |
Sep 03, 2010 | 16.82 | 17.06 | 16.54 | 16.67 | 163,606 | +0.03(+0.20%) |
Sep 02, 2010 | 16.45 | 16.70 | 16.35 | 16.63 | 966 | +0.17(+1.03%) |
Sep 01, 2010 | 16.08 | 16.56 | 15.98 | 16.46 | 166,088 | +0.66(+4.17%) |
Aug 31, 2010 | 15.81 | 16.09 | 15.65 | 15.81 | 705 | +0.04(+0.24%) |
Aug 30, 2010 | 16.23 | 16.40 | 15.77 | 15.77 | 175,171 | -0.53(-3.26%) |
Aug 27, 2010 | 16.30 | 16.33 | 15.76 | 16.30 | 128,624 | +0.51(+3.20%) |
Aug 26, 2010 | 16.02 | 16.18 | 15.78 | 15.79 | 781 | -0.18(-1.11%) |
Aug 25, 2010 | 15.72 | 15.98 | 15.49 | 15.97 | 772 | +0.12(+0.75%) |
Aug 24, 2010 | 15.84 | 16.04 | 15.50 | 15.85 | 3,140 | -0.14(-0.90%) |
Aug 23, 2010 | 16.04 | 16.30 | 15.89 | 16.00 | 260,683 | +0.11(+0.67%) |
Aug 20, 2010 | 15.94 | 15.94 | 15.57 | 15.89 | 223,500 | -0.11(-0.66%) |
Aug 19, 2010 | 16.14 | 16.15 | 15.83 | 16.00 | 1,166 | -0.16(-0.97%) |
Aug 18, 2010 | 16.19 | 16.35 | 15.93 | 16.15 | 11,990 | -0.07(-0.44%) |
Aug 17, 2010 | 15.98 | 16.56 | 15.98 | 16.22 | 1,863 | +0.35(+2.19%) |
Aug 16, 2010 | 15.75 | 15.94 | 15.59 | 15.88 | 98,594 | +0.09(+0.56%) |
Aug 13, 2010 | 15.79 | 15.92 | 15.50 | 15.79 | 174,223 | -0.01(-0.05%) |
Aug 12, 2010 | 15.75 | 16.06 | 15.58 | 15.80 | 203,117 | -0.08(-0.53%) |
Aug 11, 2010 | 16.38 | 16.38 | 15.82 | 15.88 | 3,383 | -0.88(-5.26%) |
Aug 10, 2010 | 16.99 | 16.99 | 16.52 | 16.76 | 1,442 | -0.47(-2.70%) |
Aug 09, 2010 | 17.18 | 17.30 | 17.01 | 17.23 | 189,776 | +0.16(+0.94%) |
Aug 06, 2010 | 17.07 | 17.18 | 16.67 | 17.07 | 161,241 | -0.05(-0.32%) |
Aug 05, 2010 | 17.26 | 17.36 | 17.04 | 17.12 | 139,583 | -0.20(-1.15%) |
Aug 04, 2010 | 16.99 | 17.46 | 16.99 | 17.32 | 151,625 | +0.38(+2.22%) |
Aug 03, 2010 | 16.86 | 17.31 | 16.57 | 16.94 | 163,392 | +0.05(+0.28%) |