Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.06 | 20.11 | 19.06 | 19.65 | 6,333 | +0.37(+1.89%) |
Oct 28, 2010 | 18.66 | 19.71 | 18.66 | 19.29 | 12,585 | +1.50(+8.43%) |
Oct 27, 2010 | 18.26 | 18.34 | 17.68 | 17.79 | 4,882 | -0.35(-1.94%) |
Oct 25, 2010 | 17.86 | 18.14 | 17.84 | 18.14 | 1,547 | +0.38(+2.13%) |
Oct 21, 2010 | 18.33 | 17.76 | 17.76 | 17.76 | 6,429 | -0.88(-4.73%) |
Oct 20, 2010 | 18.51 | 19.01 | 18.36 | 18.64 | 5,372 | +0.25(+1.37%) |
Oct 18, 2010 | 18.66 | 18.39 | 18.39 | 18.39 | 6,905 | +0.13(+0.74%) |
Oct 15, 2010 | 18.30 | 18.31 | 18.07 | 18.26 | 4,762 | -0.27(-1.44%) |
Oct 14, 2010 | 18.24 | 18.65 | 18.11 | 18.53 | 12,503 | +0.53(+2.95%) |
Oct 12, 2010 | 17.77 | 17.99 | 17.99 | 17.99 | 477 | -0.04(-0.21%) |
Oct 11, 2010 | 17.92 | 18.03 | 17.60 | 18.03 | 3,223 | +0.58(+3.31%) |
Oct 08, 2010 | 17.44 | 17.50 | 17.44 | 17.45 | 955 | -0.13(-0.76%) |
Oct 07, 2010 | 18.44 | 18.48 | 17.22 | 17.59 | 5,320 | -0.94(-5.06%) |
Oct 06, 2010 | 18.71 | 19.51 | 17.99 | 18.53 | 11,220 | -0.21(-1.12%) |
Oct 05, 2010 | 18.48 | 18.74 | 17.94 | 18.74 | 1,254 | +1.01(+5.72%) |
Oct 04, 2010 | 17.74 | 17.74 | 17.14 | 17.72 | 7,880 | -0.19(-1.08%) |
Oct 01, 2010 | 17.28 | 18.05 | 17.28 | 17.91 | 3,533 | +0.39(+2.20%) |
Sep 30, 2010 | 17.53 | 17.53 | 17.53 | 17.53 | 130 | +0.08(+0.43%) |
Sep 28, 2010 | 17.58 | 17.45 | 17.45 | 17.45 | 6,447 | -0.31(-1.74%) |
Sep 27, 2010 | 17.22 | 17.76 | 17.22 | 17.76 | 2,592 | +0.39(+2.27%) |
Sep 23, 2010 | 17.50 | 17.37 | 17.37 | 17.37 | 3,701 | -0.32(-1.80%) |
Sep 22, 2010 | 18.23 | 18.41 | 17.35 | 17.69 | 30,578 | -0.54(-2.94%) |
Sep 21, 2010 | 17.75 | 18.82 | 17.44 | 18.22 | 20,596 | +0.07(+0.37%) |
Sep 20, 2010 | 17.55 | 18.76 | 17.55 | 18.16 | 1,791 | +0.74(+4.23%) |
Sep 17, 2010 | 17.24 | 17.42 | 16.82 | 17.42 | 3,849 | +0.38(+2.21%) |
Sep 15, 2010 | 16.57 | 17.04 | 16.50 | 17.04 | 1,910 | +0.27(+1.63%) |
Sep 14, 2010 | 16.75 | 16.83 | 16.75 | 16.77 | 5,492 | +0.02(+0.12%) |
Sep 13, 2010 | 16.55 | 17.07 | 16.24 | 16.75 | 14,447 | +0.78(+4.88%) |
Sep 10, 2010 | 16.35 | 16.38 | 15.34 | 15.97 | 19,104 | +0.06(+0.37%) |
Sep 09, 2010 | 16.10 | 16.31 | 15.32 | 15.91 | 10,710 | -0.18(-1.14%) |
Sep 08, 2010 | 16.11 | 16.11 | 16.10 | 16.10 | 597 | -0.06(-0.36%) |
Sep 07, 2010 | 16.33 | 16.33 | 16.16 | 16.16 | 1,623 | +0.06(+0.36%) |
Sep 03, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 1,086 | +0.44(+2.84%) |
Sep 01, 2010 | 15.57 | 15.65 | 15.65 | 15.65 | 4,179 | +0.16(+1.03%) |
Aug 31, 2010 | 15.58 | 15.94 | 15.49 | 15.49 | 4,495 | +0.13(+0.87%) |
Aug 30, 2010 | 15.41 | 15.41 | 15.26 | 15.36 | 1,552 | -0.72(-4.48%) |
Aug 27, 2010 | 15.13 | 16.11 | 15.13 | 16.08 | 9,313 | +0.82(+5.38%) |
Aug 26, 2010 | 15.46 | 15.55 | 15.26 | 15.26 | 1,671 | -0.08(-0.49%) |
Aug 25, 2010 | 14.58 | 16.05 | 14.51 | 15.34 | 15,490 | +0.08(+0.49%) |
Aug 24, 2010 | 15.33 | 15.34 | 15.26 | 15.26 | 835 | +0.01(+0.06%) |
Aug 23, 2010 | 15.28 | 15.44 | 15.20 | 15.25 | 12,716 | +0.22(+1.45%) |
Aug 20, 2010 | 15.82 | 15.82 | 15.01 | 15.03 | 703 | -0.75(-4.77%) |
Aug 19, 2010 | 16.88 | 16.88 | 15.79 | 15.79 | 238 | -1.42(-8.27%) |
Aug 18, 2010 | 17.04 | 17.30 | 16.70 | 17.21 | 9,669 | +0.08(+0.44%) |
Aug 17, 2010 | 17.16 | 17.16 | 16.89 | 17.14 | 1,114 | +0.39(+2.35%) |
Aug 16, 2010 | 16.82 | 16.92 | 16.54 | 16.74 | 9,193 | -0.18(-1.09%) |
Aug 13, 2010 | 16.96 | 16.96 | 16.93 | 16.93 | 927 | -0.85(-4.76%) |
Aug 12, 2010 | 17.77 | 17.87 | 17.77 | 17.77 | 4,389 | -0.44(-2.39%) |
Aug 11, 2010 | 18.75 | 18.75 | 18.21 | 18.21 | 358 | -0.61(-3.25%) |
Aug 10, 2010 | 18.90 | 19.00 | 18.82 | 18.82 | 358 | -0.44(-2.30%) |
Aug 09, 2010 | 19.05 | 19.26 | 19.05 | 19.26 | 2,292 | +0.21(+1.10%) |
Aug 06, 2010 | 19.05 | 19.05 | 19.05 | 19.05 | 949 | +0.00(+0.00%) |
Aug 05, 2010 | 19.15 | 19.15 | 18.88 | 19.05 | 4,059 | -0.02(-0.08%) |
Aug 04, 2010 | 18.97 | 19.07 | 18.97 | 19.07 | 587 | -0.00(-0.01%) |