Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.40 | 21.34 | 20.30 | 21.10 | 199,132 | +0.75(+3.69%) |
Oct 28, 2010 | 20.70 | 20.70 | 20.25 | 20.35 | 147,780 | -0.03(-0.15%) |
Oct 27, 2010 | 20.48 | 20.49 | 20.13 | 20.38 | 127,138 | +0.13(+0.64%) |
Oct 25, 2010 | 20.70 | 20.70 | 20.11 | 20.25 | 227,931 | +0.05(+0.25%) |
Oct 22, 2010 | 20.20 | 20.32 | 19.81 | 20.20 | 254,291 | -0.10(-0.49%) |
Oct 21, 2010 | 21.85 | 21.85 | 19.17 | 20.30 | 495,601 | -0.28(-1.36%) |
Oct 20, 2010 | 20.42 | 21.40 | 20.40 | 20.58 | 285,018 | +0.16(+0.78%) |
Oct 19, 2010 | 21.00 | 21.62 | 19.88 | 20.42 | 326,973 | -0.88(-4.13%) |
Oct 18, 2010 | 22.74 | 22.74 | 19.76 | 21.30 | 646,396 | -1.40(-6.17%) |
Oct 15, 2010 | 22.82 | 23.35 | 22.15 | 22.70 | 396,169 | -0.58(-2.49%) |
Oct 14, 2010 | 24.75 | 24.75 | 22.90 | 23.28 | 317,141 | -1.12(-4.59%) |
Oct 13, 2010 | 23.68 | 24.47 | 23.55 | 24.40 | 411,555 | +1.03(+4.41%) |
Oct 12, 2010 | 23.30 | 23.50 | 22.45 | 23.37 | 322,811 | +0.06(+0.26%) |
Oct 11, 2010 | 22.98 | 23.50 | 22.05 | 23.31 | 293,644 | +0.73(+3.23%) |
Oct 08, 2010 | 22.58 | 23.00 | 22.20 | 22.58 | 248,466 | +0.20(+0.89%) |
Oct 07, 2010 | 22.54 | 23.90 | 22.06 | 22.38 | 238,852 | -0.32(-1.41%) |
Oct 06, 2010 | 23.30 | 23.68 | 22.15 | 22.70 | 318,990 | -0.24(-1.05%) |
Oct 05, 2010 | 21.24 | 23.63 | 21.03 | 22.94 | 100 | +2.24(+10.82%) |
Oct 04, 2010 | 20.26 | 21.30 | 20.15 | 20.70 | 610,416 | +1.70(+8.95%) |
Oct 01, 2010 | 19.00 | 19.20 | 18.70 | 19.00 | 101,007 | +0.34(+1.82%) |
Sep 30, 2010 | 19.97 | 19.97 | 18.01 | 18.66 | 277,046 | -0.98(-4.99%) |
Sep 29, 2010 | 19.55 | 19.92 | 19.50 | 19.64 | 156,782 | +0.15(+0.77%) |
Sep 28, 2010 | 18.00 | 19.50 | 17.80 | 19.49 | 302,983 | +1.53(+8.52%) |
Sep 27, 2010 | 18.24 | 18.34 | 17.80 | 17.96 | 92,947 | +0.16(+0.90%) |
Sep 24, 2010 | 18.35 | 18.35 | 17.80 | 17.80 | 115,201 | +0.00(+0.00%) |
Sep 23, 2010 | 17.77 | 18.10 | 17.65 | 17.80 | 80,071 | -0.02(-0.11%) |
Sep 22, 2010 | 18.28 | 18.40 | 17.61 | 17.82 | 153,684 | -0.33(-1.82%) |
Sep 21, 2010 | 18.00 | 18.30 | 17.80 | 18.15 | 180,978 | -0.45(-2.42%) |
Sep 20, 2010 | 18.89 | 18.90 | 18.35 | 18.60 | 85,866 | +0.15(+0.81%) |
Sep 17, 2010 | 18.45 | 18.75 | 17.51 | 18.45 | 177,172 | +0.07(+0.38%) |
Sep 15, 2010 | 18.42 | 18.63 | 17.85 | 18.38 | 88,508 | +0.08(+0.44%) |
Sep 14, 2010 | 18.87 | 18.99 | 18.00 | 18.30 | 194,392 | +0.25(+1.39%) |
Sep 13, 2010 | 18.00 | 18.35 | 17.90 | 18.05 | 182,397 | +0.42(+2.38%) |
Sep 10, 2010 | 16.70 | 17.75 | 16.35 | 17.63 | 203,734 | +0.78(+4.63%) |
Sep 09, 2010 | 16.90 | 17.00 | 16.26 | 16.85 | 94,489 | -0.05(-0.30%) |
Sep 08, 2010 | 16.16 | 16.95 | 16.00 | 16.90 | 2,000 | +0.85(+5.30%) |
Sep 07, 2010 | 15.18 | 16.12 | 14.83 | 16.05 | 240,853 | +1.10(+7.34%) |
Sep 03, 2010 | 14.98 | 15.00 | 14.90 | 14.95 | 48,593 | +0.02(+0.15%) |
Sep 02, 2010 | 14.91 | 15.00 | 14.81 | 14.93 | 71,402 | +0.03(+0.20%) |
Sep 01, 2010 | 14.98 | 15.00 | 14.90 | 14.90 | 37,783 | +0.05(+0.34%) |
Aug 31, 2010 | 14.78 | 15.20 | 14.78 | 14.85 | 63,474 | +0.30(+2.06%) |