Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.72 | 17.83 | 17.39 | 17.68 | 487,705 | +0.08(+0.45%) |
Oct 28, 2010 | 17.30 | 17.90 | 17.30 | 17.60 | 558,370 | +0.52(+3.04%) |
Oct 27, 2010 | 17.82 | 17.84 | 17.03 | 17.08 | 431,608 | -1.10(-6.05%) |
Oct 25, 2010 | 18.56 | 18.61 | 18.14 | 18.18 | 131,942 | -0.17(-0.93%) |
Oct 22, 2010 | 18.54 | 18.68 | 18.34 | 18.35 | 257,202 | -0.02(-0.11%) |
Oct 21, 2010 | 18.27 | 19.02 | 18.20 | 18.37 | 586,592 | -0.08(-0.43%) |
Oct 20, 2010 | 17.71 | 18.62 | 17.66 | 18.45 | 1,081,729 | +0.79(+4.47%) |
Oct 19, 2010 | 17.68 | 18.25 | 17.61 | 17.66 | 1,074,700 | -0.40(-2.21%) |
Oct 18, 2010 | 18.12 | 18.24 | 17.99 | 18.06 | 267,774 | +0.04(+0.22%) |
Oct 15, 2010 | 17.80 | 18.32 | 17.80 | 18.02 | 378,582 | +0.12(+0.67%) |
Oct 14, 2010 | 17.72 | 18.01 | 17.70 | 17.90 | 814,331 | +0.24(+1.36%) |
Oct 13, 2010 | 17.20 | 17.87 | 17.18 | 17.66 | 439,846 | +0.55(+3.21%) |
Oct 12, 2010 | 16.81 | 17.25 | 16.68 | 17.11 | 501,712 | +0.35(+2.09%) |
Oct 08, 2010 | 16.66 | 16.90 | 16.64 | 16.76 | 419,838 | +0.02(+0.12%) |
Oct 07, 2010 | 16.98 | 17.14 | 16.66 | 16.74 | 540,441 | -0.24(-1.41%) |
Oct 06, 2010 | 17.15 | 17.17 | 16.91 | 16.98 | 796,325 | -0.05(-0.29%) |
Oct 05, 2010 | 16.79 | 17.11 | 16.71 | 17.03 | 550,269 | +0.39(+2.34%) |
Oct 04, 2010 | 16.65 | 16.81 | 16.50 | 16.64 | 1,036,677 | +0.01(+0.06%) |
Oct 01, 2010 | 16.47 | 17.00 | 16.40 | 16.63 | 450,846 | +0.22(+1.34%) |
Sep 30, 2010 | 16.41 | 16.58 | 16.10 | 16.41 | 528,732 | -0.05(-0.30%) |
Sep 29, 2010 | 16.16 | 16.59 | 16.02 | 16.46 | 431,427 | +0.30(+1.86%) |
Sep 28, 2010 | 16.33 | 16.39 | 16.09 | 16.16 | 546,345 | -0.16(-0.98%) |
Sep 27, 2010 | 16.54 | 16.60 | 16.18 | 16.32 | 1,490,938 | -0.18(-1.09%) |
Sep 24, 2010 | 15.87 | 16.67 | 15.87 | 16.50 | 358,852 | +0.64(+4.04%) |
Sep 23, 2010 | 15.67 | 15.99 | 15.51 | 15.86 | 276,082 | +0.07(+0.44%) |
Sep 22, 2010 | 15.72 | 15.88 | 15.59 | 15.79 | 292,278 | +0.17(+1.09%) |
Sep 21, 2010 | 15.87 | 15.91 | 15.55 | 15.62 | 458,459 | -0.33(-2.07%) |
Sep 20, 2010 | 15.70 | 16.00 | 15.62 | 15.95 | 237,108 | +0.28(+1.79%) |
Sep 17, 2010 | 15.47 | 16.05 | 15.38 | 15.67 | 1,027,079 | +0.05(+0.32%) |
Sep 15, 2010 | 15.94 | 15.94 | 15.50 | 15.62 | 238,874 | -0.25(-1.58%) |
Sep 14, 2010 | 15.94 | 16.02 | 15.66 | 15.87 | 296,856 | -0.20(-1.24%) |
Sep 13, 2010 | 16.31 | 16.35 | 16.00 | 16.07 | 497,547 | -0.23(-1.41%) |
Sep 10, 2010 | 16.04 | 16.30 | 15.95 | 16.30 | 721,639 | +0.24(+1.49%) |
Sep 09, 2010 | 15.62 | 16.10 | 15.62 | 16.06 | 920,398 | +0.51(+3.28%) |
Sep 08, 2010 | 15.02 | 15.63 | 14.92 | 15.55 | 550,211 | +0.64(+4.29%) |
Sep 07, 2010 | 14.74 | 15.02 | 14.64 | 14.91 | 203,332 | +0.04(+0.27%) |
Sep 03, 2010 | 14.65 | 15.06 | 14.62 | 14.87 | 246,568 | +0.32(+2.20%) |
Sep 02, 2010 | 14.69 | 14.75 | 14.21 | 14.55 | 300,131 | -0.14(-0.95%) |
Sep 01, 2010 | 14.36 | 14.84 | 14.36 | 14.69 | 386,679 | +0.45(+3.16%) |
Aug 31, 2010 | 14.50 | 14.55 | 14.23 | 14.24 | 391,044 | -0.27(-1.86%) |
Aug 30, 2010 | 14.77 | 14.77 | 14.41 | 14.51 | 280,369 | -0.37(-2.49%) |
Aug 27, 2010 | 14.70 | 15.23 | 14.57 | 14.88 | 360,702 | +0.28(+1.92%) |
Aug 26, 2010 | 14.49 | 14.81 | 14.49 | 14.60 | 319,988 | +0.10(+0.69%) |
Aug 25, 2010 | 14.26 | 14.67 | 13.97 | 14.50 | 906,514 | +0.00(+0.00%) |
Aug 24, 2010 | 14.99 | 14.99 | 14.39 | 14.50 | 998,088 | -0.61(-4.04%) |
Aug 23, 2010 | 15.42 | 15.49 | 15.04 | 15.11 | 239,853 | -0.17(-1.11%) |
Aug 20, 2010 | 15.71 | 15.71 | 15.22 | 15.28 | 253,500 | -0.31(-1.99%) |
Aug 19, 2010 | 16.27 | 16.27 | 15.37 | 15.59 | 506,727 | -0.53(-3.29%) |
Aug 18, 2010 | 16.19 | 16.28 | 16.05 | 16.12 | 291,893 | -0.07(-0.43%) |
Aug 17, 2010 | 16.39 | 16.39 | 15.99 | 16.19 | 471,890 | +0.08(+0.50%) |
Aug 16, 2010 | 15.80 | 16.36 | 15.75 | 16.11 | 570,573 | +0.31(+1.96%) |
Aug 13, 2010 | 15.25 | 15.94 | 15.25 | 15.80 | 537,037 | +0.54(+3.54%) |
Aug 12, 2010 | 15.39 | 15.64 | 15.07 | 15.26 | 756,105 | -0.14(-0.91%) |
Aug 11, 2010 | 15.70 | 15.75 | 15.28 | 15.40 | 314,730 | -0.59(-3.69%) |
Aug 10, 2010 | 16.00 | 16.02 | 15.80 | 15.99 | 410,194 | -0.01(-0.06%) |
Aug 09, 2010 | 15.81 | 16.04 | 15.80 | 16.00 | 1,061,608 | +0.38(+2.43%) |
Aug 06, 2010 | 15.90 | 15.90 | 15.58 | 15.62 | 470,150 | -0.22(-1.39%) |
Aug 05, 2010 | 15.56 | 16.50 | 15.56 | 15.84 | 1,358,319 | +0.34(+2.19%) |
Aug 04, 2010 | 15.85 | 15.98 | 15.24 | 15.50 | 742,168 | -0.30(-1.90%) |