Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.06 | 17.34 | 17.03 | 17.06 | 106,218 | -0.01(-0.08%) |
Oct 28, 2010 | 16.82 | 17.11 | 16.79 | 17.08 | 108,695 | +0.29(+1.74%) |
Oct 27, 2010 | 16.74 | 16.83 | 16.58 | 16.79 | 84,360 | -0.21(-1.26%) |
Oct 25, 2010 | 17.04 | 17.23 | 16.97 | 17.00 | 75,355 | +0.00(+0.00%) |
Oct 22, 2010 | 17.03 | 17.13 | 16.85 | 17.00 | 74,386 | +0.02(+0.11%) |
Oct 21, 2010 | 17.12 | 17.33 | 16.83 | 16.98 | 132,752 | -0.10(-0.61%) |
Oct 20, 2010 | 16.95 | 17.25 | 16.93 | 17.08 | 114,866 | +0.21(+1.23%) |
Oct 19, 2010 | 16.88 | 17.14 | 16.79 | 16.88 | 126,452 | -0.19(-1.10%) |
Oct 18, 2010 | 16.97 | 17.09 | 16.97 | 17.06 | 99,360 | +0.14(+0.85%) |
Oct 15, 2010 | 16.97 | 17.09 | 16.87 | 16.92 | 139,451 | +0.05(+0.27%) |
Oct 14, 2010 | 16.75 | 16.99 | 16.71 | 16.88 | 133,156 | +0.16(+0.97%) |
Oct 13, 2010 | 16.56 | 16.78 | 16.47 | 16.71 | 114,826 | +0.19(+1.14%) |
Oct 12, 2010 | 16.47 | 16.61 | 16.37 | 16.52 | 76,357 | +0.00(+0.00%) |
Oct 11, 2010 | 16.58 | 16.63 | 16.44 | 16.52 | 55,611 | -0.07(-0.43%) |
Oct 08, 2010 | 16.60 | 16.67 | 16.25 | 16.60 | 80,192 | +0.23(+1.39%) |
Oct 07, 2010 | 16.57 | 16.61 | 16.36 | 16.37 | 87,188 | -0.09(-0.55%) |
Oct 06, 2010 | 16.36 | 16.62 | 16.28 | 16.46 | 94,373 | +0.06(+0.36%) |
Oct 05, 2010 | 16.21 | 16.47 | 16.10 | 16.40 | 122,290 | +0.38(+2.39%) |
Oct 04, 2010 | 16.21 | 16.30 | 16.00 | 16.02 | 89,778 | -0.24(-1.48%) |
Oct 01, 2010 | 16.26 | 16.34 | 16.17 | 16.26 | 91,964 | +0.08(+0.48%) |
Sep 30, 2010 | 16.23 | 16.32 | 16.12 | 16.18 | 1,224 | +0.07(+0.44%) |
Sep 29, 2010 | 16.06 | 16.22 | 15.95 | 16.11 | 120,416 | +0.04(+0.24%) |
Sep 28, 2010 | 15.93 | 16.11 | 15.75 | 16.07 | 345 | +0.14(+0.85%) |
Sep 27, 2010 | 16.03 | 16.05 | 15.88 | 15.93 | 97,692 | -0.12(-0.73%) |
Sep 24, 2010 | 15.78 | 16.05 | 15.71 | 16.05 | 163,885 | +0.46(+2.95%) |
Sep 23, 2010 | 15.78 | 16.04 | 15.55 | 15.59 | 1,432 | -0.31(-1.96%) |
Sep 22, 2010 | 16.01 | 16.24 | 15.88 | 15.90 | 118,303 | -0.19(-1.17%) |
Sep 21, 2010 | 16.19 | 16.26 | 16.04 | 16.09 | 122,916 | -0.12(-0.76%) |
Sep 20, 2010 | 15.88 | 16.23 | 15.79 | 16.21 | 163,348 | +0.34(+2.12%) |
Sep 17, 2010 | 15.88 | 16.11 | 15.42 | 15.88 | 575,503 | +0.25(+1.58%) |
Sep 15, 2010 | 15.55 | 15.73 | 15.48 | 15.63 | 103,213 | +0.09(+0.58%) |
Sep 14, 2010 | 15.59 | 15.65 | 15.48 | 15.54 | 119,479 | -0.05(-0.33%) |
Sep 13, 2010 | 15.58 | 15.62 | 15.46 | 15.59 | 138,214 | +0.12(+0.80%) |
Sep 10, 2010 | 15.49 | 15.53 | 15.40 | 15.47 | 124,469 | +0.03(+0.17%) |
Sep 09, 2010 | 15.51 | 15.51 | 15.33 | 15.44 | 106,477 | +0.09(+0.59%) |
Sep 08, 2010 | 15.42 | 15.51 | 15.32 | 15.35 | 91,170 | -0.06(-0.38%) |
Sep 07, 2010 | 15.51 | 15.55 | 15.37 | 15.41 | 1,168 | -0.12(-0.75%) |
Sep 03, 2010 | 15.73 | 15.73 | 15.41 | 15.53 | 121,638 | -0.06(-0.42%) |
Sep 02, 2010 | 15.62 | 15.64 | 15.40 | 15.59 | 581 | +0.03(+0.17%) |
Sep 01, 2010 | 15.48 | 15.60 | 15.34 | 15.56 | 132,364 | +0.26(+1.69%) |
Aug 31, 2010 | 15.31 | 15.40 | 15.27 | 15.31 | 1,388 | +0.01(+0.09%) |
Aug 30, 2010 | 15.45 | 15.53 | 15.29 | 15.29 | 156,624 | -0.24(-1.54%) |
Aug 27, 2010 | 15.53 | 15.56 | 15.29 | 15.53 | 117,441 | +0.22(+1.44%) |
Aug 26, 2010 | 15.49 | 15.60 | 15.30 | 15.31 | 817 | -0.14(-0.88%) |
Aug 25, 2010 | 15.26 | 15.48 | 15.24 | 15.45 | 810 | +0.12(+0.80%) |
Aug 24, 2010 | 15.39 | 15.56 | 15.27 | 15.32 | 3,291 | -0.23(-1.50%) |
Aug 23, 2010 | 15.78 | 15.86 | 15.53 | 15.56 | 132,946 | -0.12(-0.79%) |
Aug 20, 2010 | 15.49 | 15.74 | 15.37 | 15.68 | 159,332 | +0.16(+1.00%) |
Aug 19, 2010 | 15.69 | 15.71 | 15.38 | 15.53 | 2,830 | -0.25(-1.56%) |
Aug 18, 2010 | 15.80 | 15.91 | 15.62 | 15.77 | 12,631 | -0.06(-0.37%) |
Aug 17, 2010 | 15.78 | 15.93 | 15.58 | 15.83 | 1,953 | +0.21(+1.33%) |
Aug 16, 2010 | 15.64 | 15.78 | 15.53 | 15.62 | 133,142 | -0.06(-0.37%) |
Aug 13, 2010 | 15.68 | 15.83 | 15.53 | 15.68 | 193,517 | -0.02(-0.12%) |
Aug 12, 2010 | 15.51 | 15.79 | 15.50 | 15.70 | 161,795 | -0.03(-0.21%) |
Aug 11, 2010 | 15.81 | 15.88 | 15.69 | 15.73 | 253,503 | -0.28(-1.74%) |
Aug 10, 2010 | 16.02 | 16.13 | 15.84 | 16.01 | 139,423 | -0.17(-1.08%) |
Aug 09, 2010 | 15.97 | 16.47 | 15.90 | 16.19 | 154,332 | +0.26(+1.63%) |
Aug 06, 2010 | 15.93 | 16.07 | 15.61 | 15.93 | 129,282 | -0.10(-0.65%) |
Aug 05, 2010 | 16.37 | 16.37 | 16.02 | 16.03 | 116,291 | -0.41(-2.48%) |
Aug 04, 2010 | 16.54 | 16.63 | 16.37 | 16.44 | 65,176 | -0.05(-0.27%) |
Aug 03, 2010 | 16.55 | 16.79 | 16.36 | 16.48 | 119,674 | -0.14(-0.82%) |