Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.07 | 18.27 | 18.01 | 18.24 | 1,355,576 | +0.12(+0.65%) |
Oct 28, 2010 | 18.37 | 18.40 | 17.97 | 18.12 | 1,097,637 | -0.13(-0.73%) |
Oct 27, 2010 | 18.41 | 18.42 | 17.91 | 18.26 | 1,795,793 | -0.55(-2.93%) |
Oct 25, 2010 | 18.85 | 19.01 | 18.76 | 18.81 | 759,552 | +0.09(+0.46%) |
Oct 22, 2010 | 18.80 | 18.81 | 18.60 | 18.72 | 455,081 | -0.04(-0.21%) |
Oct 21, 2010 | 18.95 | 19.05 | 18.64 | 18.76 | 750,830 | -0.12(-0.63%) |
Oct 20, 2010 | 18.56 | 19.07 | 18.51 | 18.88 | 1,183,291 | +0.39(+2.09%) |
Oct 19, 2010 | 18.45 | 18.67 | 18.33 | 18.49 | 1,437,009 | -0.18(-0.97%) |
Oct 18, 2010 | 18.74 | 18.77 | 18.55 | 18.68 | 1,464,551 | -0.06(-0.29%) |
Oct 15, 2010 | 18.65 | 18.76 | 18.38 | 18.73 | 1,540,675 | +0.28(+1.54%) |
Oct 14, 2010 | 18.45 | 18.60 | 18.36 | 18.45 | 788,456 | +0.02(+0.09%) |
Oct 13, 2010 | 18.12 | 18.50 | 18.07 | 18.43 | 867,709 | +0.35(+1.96%) |
Oct 12, 2010 | 18.02 | 18.12 | 17.86 | 18.08 | 513,936 | +0.05(+0.26%) |
Oct 11, 2010 | 18.01 | 18.12 | 17.89 | 18.03 | 849,172 | +0.02(+0.09%) |
Oct 08, 2010 | 18.01 | 18.08 | 17.75 | 18.01 | 862,385 | +0.20(+1.15%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.63 | 17.81 | 832,363 | -0.14(-0.79%) |
Oct 06, 2010 | 18.05 | 18.07 | 17.84 | 17.95 | 685,093 | -0.09(-0.52%) |
Oct 05, 2010 | 17.82 | 18.07 | 17.81 | 18.04 | 1,255,059 | +0.43(+2.41%) |
Oct 04, 2010 | 17.91 | 18.06 | 17.49 | 17.62 | 1,161,122 | -0.29(-1.63%) |
Oct 01, 2010 | 17.91 | 18.08 | 17.86 | 17.91 | 1,266,770 | +0.20(+1.13%) |
Sep 30, 2010 | 17.71 | 18.08 | 17.63 | 17.71 | 31,980 | -0.09(-0.50%) |
Sep 29, 2010 | 17.79 | 17.90 | 17.64 | 17.80 | 1,177,821 | -0.09(-0.48%) |
Sep 28, 2010 | 17.75 | 17.90 | 17.49 | 17.89 | 848,412 | +0.15(+0.84%) |
Sep 27, 2010 | 17.90 | 17.90 | 17.74 | 17.74 | 724,273 | -0.16(-0.88%) |
Sep 24, 2010 | 17.66 | 17.99 | 17.66 | 17.90 | 897,163 | +0.43(+2.44%) |
Sep 23, 2010 | 17.47 | 17.75 | 17.45 | 17.47 | 166 | -0.24(-1.34%) |
Sep 22, 2010 | 17.82 | 17.99 | 17.66 | 17.71 | 1,202,676 | -0.13(-0.71%) |
Sep 21, 2010 | 17.90 | 18.02 | 17.78 | 17.83 | 1,227,457 | -0.07(-0.40%) |
Sep 20, 2010 | 17.78 | 17.94 | 17.53 | 17.90 | 1,240,891 | +0.17(+0.98%) |
Sep 17, 2010 | 17.73 | 17.88 | 17.43 | 17.73 | 1,442,831 | +0.35(+2.04%) |
Sep 15, 2010 | 17.31 | 17.41 | 17.17 | 17.38 | 724,599 | +0.03(+0.18%) |
Sep 14, 2010 | 17.29 | 17.45 | 17.17 | 17.34 | 980,913 | +0.06(+0.32%) |
Sep 13, 2010 | 17.22 | 17.41 | 17.17 | 17.29 | 744,857 | +0.20(+1.15%) |
Sep 10, 2010 | 16.92 | 17.19 | 16.87 | 17.09 | 1,052,474 | +0.19(+1.12%) |
Sep 09, 2010 | 16.92 | 16.94 | 16.74 | 16.90 | 1,096,815 | +0.16(+0.94%) |
Sep 08, 2010 | 16.58 | 16.78 | 16.55 | 16.74 | 859,022 | +0.17(+1.00%) |
Sep 07, 2010 | 16.64 | 16.72 | 16.49 | 16.58 | 215 | -0.09(-0.57%) |
Sep 03, 2010 | 16.57 | 16.75 | 16.57 | 16.67 | 1,269,399 | +0.24(+1.49%) |
Sep 02, 2010 | 16.24 | 16.43 | 16.19 | 16.43 | 1,803,667 | +0.28(+1.71%) |
Sep 01, 2010 | 16.22 | 16.32 | 16.11 | 16.15 | 3,356,529 | +0.06(+0.39%) |
Aug 31, 2010 | 16.05 | 16.31 | 16.00 | 16.09 | 37,090 | -0.10(-0.63%) |
Aug 30, 2010 | 16.33 | 16.40 | 16.16 | 16.19 | 1,094,089 | -0.05(-0.29%) |
Aug 27, 2010 | 16.36 | 16.40 | 15.89 | 16.24 | 1,713,223 | +0.18(+1.12%) |
Aug 26, 2010 | 16.06 | 16.20 | 15.85 | 16.06 | 255 | +0.00(+0.00%) |
Aug 25, 2010 | 15.96 | 16.11 | 15.78 | 16.06 | 954,128 | +0.03(+0.20%) |
Aug 24, 2010 | 16.23 | 16.26 | 16.03 | 16.03 | 270 | -0.38(-2.34%) |
Aug 23, 2010 | 16.65 | 16.79 | 16.39 | 16.41 | 548,269 | -0.20(-1.23%) |
Aug 20, 2010 | 16.60 | 16.81 | 16.56 | 16.62 | 1,061,616 | -0.13(-0.75%) |
Aug 19, 2010 | 17.03 | 17.05 | 16.62 | 16.74 | 270 | -0.36(-2.11%) |
Aug 18, 2010 | 17.60 | 17.64 | 17.08 | 17.10 | 1,680,246 | -0.54(-3.06%) |
Aug 17, 2010 | 17.24 | 17.71 | 17.23 | 17.64 | 1,669,345 | +0.69(+4.06%) |
Aug 16, 2010 | 16.86 | 17.02 | 16.78 | 16.95 | 686,889 | +0.01(+0.05%) |
Aug 13, 2010 | 16.94 | 17.06 | 16.88 | 16.94 | 1,258,452 | -0.04(-0.23%) |
Aug 12, 2010 | 16.83 | 17.12 | 16.75 | 16.98 | 921,551 | -0.08(-0.46%) |
Aug 11, 2010 | 17.36 | 17.36 | 17.05 | 17.06 | 1,221,898 | -0.53(-3.03%) |
Aug 10, 2010 | 17.55 | 17.67 | 17.37 | 17.59 | 1,080,569 | -0.13(-0.71%) |
Aug 09, 2010 | 17.62 | 17.78 | 17.54 | 17.72 | 616,494 | +0.21(+1.21%) |
Aug 06, 2010 | 17.51 | 17.51 | 17.15 | 17.51 | 1,385,855 | -0.03(-0.18%) |
Aug 05, 2010 | 17.54 | 17.63 | 17.37 | 17.54 | 1,458,685 | -0.07(-0.40%) |
Aug 04, 2010 | 17.48 | 17.63 | 17.43 | 17.61 | 983,914 | +0.19(+1.08%) |
Aug 03, 2010 | 17.42 | 17.50 | 17.30 | 17.42 | 1,034,861 | -0.05(-0.31%) |