Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.16 | 17.48 | 17.15 | 17.46 | 7,453 | -0.03(-0.17%) |
Oct 28, 2010 | 17.97 | 17.97 | 16.84 | 17.49 | 6,717 | -0.27(-1.50%) |
Oct 27, 2010 | 18.34 | 18.42 | 17.62 | 17.76 | 13,002 | -0.36(-1.96%) |
Oct 25, 2010 | 18.24 | 18.24 | 18.08 | 18.11 | 2,557 | -0.03(-0.16%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.99 | 18.14 | 6,858 | -0.11(-0.59%) |
Oct 21, 2010 | 19.09 | 19.09 | 18.18 | 18.25 | 12,169 | -0.71(-3.75%) |
Oct 20, 2010 | 19.17 | 19.23 | 18.85 | 18.96 | 5,998 | -0.03(-0.16%) |
Oct 19, 2010 | 18.87 | 19.36 | 18.85 | 18.99 | 9,806 | -0.27(-1.38%) |
Oct 18, 2010 | 19.00 | 19.37 | 18.88 | 19.26 | 5,870 | +0.34(+1.80%) |
Oct 15, 2010 | 20.28 | 20.28 | 18.89 | 18.92 | 55,237 | -1.13(-5.63%) |
Oct 14, 2010 | 19.55 | 20.09 | 19.32 | 20.05 | 9,130 | +0.41(+2.11%) |
Oct 13, 2010 | 19.20 | 19.76 | 19.04 | 19.63 | 19,682 | +0.49(+2.58%) |
Oct 12, 2010 | 18.90 | 19.19 | 18.75 | 19.14 | 6,934 | +0.12(+0.62%) |
Oct 11, 2010 | 18.90 | 19.36 | 18.56 | 19.02 | 8,208 | +0.22(+1.15%) |
Oct 08, 2010 | 17.81 | 18.87 | 17.81 | 18.80 | 14,983 | +0.89(+4.96%) |
Oct 07, 2010 | 18.40 | 18.40 | 17.80 | 17.91 | 9,718 | -0.39(-2.16%) |
Oct 06, 2010 | 18.16 | 18.38 | 18.11 | 18.31 | 10,522 | +0.21(+1.14%) |
Oct 05, 2010 | 17.41 | 18.13 | 17.31 | 18.10 | 18,481 | +0.87(+5.04%) |
Oct 04, 2010 | 17.31 | 17.38 | 17.14 | 17.23 | 8,563 | -0.29(-1.63%) |
Oct 01, 2010 | 17.61 | 17.66 | 17.34 | 17.52 | 11,865 | +0.03(+0.17%) |
Sep 30, 2010 | 17.61 | 17.76 | 16.83 | 17.49 | 15,514 | -0.05(-0.28%) |
Sep 29, 2010 | 17.27 | 17.63 | 17.26 | 17.54 | 11,019 | +0.19(+1.08%) |
Sep 28, 2010 | 17.22 | 17.42 | 16.99 | 17.35 | 12,677 | +0.22(+1.27%) |
Sep 27, 2010 | 17.35 | 17.37 | 17.10 | 17.14 | 6,062 | -0.17(-0.97%) |
Sep 24, 2010 | 16.40 | 17.31 | 16.40 | 17.30 | 22,109 | +1.17(+7.28%) |
Sep 23, 2010 | 16.26 | 16.53 | 16.10 | 16.13 | 16,728 | -0.27(-1.62%) |
Sep 22, 2010 | 16.78 | 17.06 | 16.34 | 16.40 | 7,655 | -0.43(-2.58%) |
Sep 21, 2010 | 16.68 | 17.14 | 16.42 | 16.83 | 17,366 | +0.09(+0.53%) |
Sep 20, 2010 | 15.77 | 16.81 | 15.58 | 16.74 | 21,192 | +0.96(+6.06%) |
Sep 17, 2010 | 16.06 | 16.06 | 15.33 | 15.78 | 32,596 | -0.50(-3.09%) |
Sep 15, 2010 | 15.90 | 16.29 | 15.90 | 16.29 | 14,048 | +0.35(+2.17%) |
Sep 14, 2010 | 15.81 | 15.98 | 15.71 | 15.94 | 15,660 | +0.12(+0.75%) |
Sep 13, 2010 | 15.34 | 16.00 | 15.29 | 15.82 | 24,268 | +0.62(+4.09%) |
Sep 10, 2010 | 15.27 | 15.42 | 15.03 | 15.20 | 12,396 | +0.02(+0.13%) |
Sep 09, 2010 | 15.41 | 15.41 | 15.03 | 15.18 | 14,238 | +0.07(+0.46%) |
Sep 08, 2010 | 15.04 | 15.21 | 14.91 | 15.11 | 24,872 | +0.16(+1.05%) |
Sep 07, 2010 | 15.44 | 15.44 | 14.88 | 14.96 | 30,117 | -0.50(-3.24%) |
Sep 03, 2010 | 15.61 | 15.70 | 15.15 | 15.46 | 29,909 | -0.02(-0.13%) |
Sep 02, 2010 | 15.38 | 15.81 | 15.05 | 15.48 | 27,869 | +0.17(+1.09%) |
Sep 01, 2010 | 15.25 | 15.45 | 15.18 | 15.31 | 43,001 | +0.32(+2.16%) |
Aug 31, 2010 | 14.80 | 15.09 | 14.71 | 14.99 | 41,701 | +0.18(+1.19%) |
Aug 30, 2010 | 15.35 | 15.37 | 14.79 | 14.81 | 33,048 | -0.56(-3.64%) |
Aug 27, 2010 | 15.25 | 15.38 | 15.04 | 15.37 | 27,386 | +0.34(+2.28%) |
Aug 26, 2010 | 15.40 | 15.40 | 14.92 | 15.03 | 20,643 | -0.27(-1.79%) |
Aug 25, 2010 | 15.09 | 15.37 | 14.89 | 15.30 | 19,649 | +0.12(+0.78%) |
Aug 24, 2010 | 14.83 | 15.37 | 14.83 | 15.18 | 73,405 | +0.20(+1.31%) |
Aug 23, 2010 | 15.21 | 15.35 | 14.82 | 14.99 | 41,951 | -0.31(-2.05%) |
Aug 20, 2010 | 15.21 | 15.47 | 15.21 | 15.30 | 41,840 | +0.00(+0.00%) |
Aug 19, 2010 | 15.64 | 15.70 | 15.28 | 15.30 | 35,184 | -0.44(-2.80%) |
Aug 18, 2010 | 15.59 | 15.94 | 15.54 | 15.74 | 22,127 | +0.06(+0.38%) |
Aug 17, 2010 | 15.77 | 15.95 | 15.58 | 15.68 | 32,117 | +0.08(+0.50%) |
Aug 16, 2010 | 15.35 | 15.71 | 15.35 | 15.60 | 30,019 | +0.19(+1.21%) |
Aug 13, 2010 | 15.51 | 15.86 | 15.40 | 15.42 | 39,904 | -0.19(-1.19%) |
Aug 12, 2010 | 15.52 | 15.70 | 15.45 | 15.60 | 21,339 | -0.10(-0.62%) |
Aug 11, 2010 | 16.12 | 16.41 | 15.62 | 15.70 | 48,429 | -0.70(-4.25%) |
Aug 10, 2010 | 16.72 | 17.03 | 16.39 | 16.40 | 22,039 | -0.57(-3.35%) |
Aug 09, 2010 | 16.25 | 16.99 | 16.11 | 16.97 | 16,361 | +0.87(+5.42%) |
Aug 06, 2010 | 16.15 | 16.16 | 15.76 | 16.09 | 26,419 | -0.25(-1.50%) |
Aug 05, 2010 | 16.78 | 16.97 | 16.31 | 16.34 | 14,532 | -0.53(-3.14%) |
Aug 04, 2010 | 16.70 | 17.22 | 16.70 | 16.87 | 27,245 | +0.26(+1.59%) |
Aug 03, 2010 | 16.79 | 17.08 | 16.50 | 16.60 | 11,097 | -0.34(-2.03%) |