Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.18 | 19.83 | 19.09 | 19.11 | 1,175,770 | -0.47(-2.41%) |
Oct 28, 2010 | 19.69 | 19.73 | 18.98 | 19.58 | 791,313 | -0.11(-0.57%) |
Oct 27, 2010 | 18.15 | 19.81 | 17.96 | 19.70 | 3,351,272 | +1.08(+5.80%) |
Oct 25, 2010 | 18.21 | 18.67 | 18.06 | 18.62 | 890,281 | +0.57(+3.16%) |
Oct 22, 2010 | 17.84 | 18.10 | 17.54 | 18.05 | 422,095 | +0.30(+1.68%) |
Oct 21, 2010 | 18.20 | 18.20 | 17.56 | 17.75 | 817,019 | -0.28(-1.55%) |
Oct 20, 2010 | 17.31 | 18.23 | 17.30 | 18.03 | 2,169,323 | +0.84(+4.91%) |
Oct 19, 2010 | 17.14 | 17.29 | 16.97 | 17.18 | 866,670 | -0.19(-1.07%) |
Oct 18, 2010 | 17.37 | 17.42 | 17.16 | 17.37 | 573,570 | +0.04(+0.25%) |
Oct 15, 2010 | 17.67 | 17.67 | 17.21 | 17.33 | 687,851 | -0.08(-0.46%) |
Oct 14, 2010 | 17.38 | 17.63 | 17.30 | 17.41 | 853,376 | +0.06(+0.36%) |
Oct 13, 2010 | 17.16 | 17.49 | 17.10 | 17.34 | 903,851 | +0.35(+2.08%) |
Oct 12, 2010 | 17.08 | 17.31 | 16.97 | 16.99 | 1,338,227 | -0.06(-0.33%) |
Oct 11, 2010 | 17.29 | 17.82 | 17.05 | 17.05 | 1,649,737 | +0.07(+0.44%) |
Oct 08, 2010 | 16.41 | 16.99 | 16.28 | 16.97 | 1,004,371 | +0.65(+3.99%) |
Oct 07, 2010 | 16.33 | 16.48 | 16.00 | 16.32 | 427,152 | +0.08(+0.50%) |
Oct 06, 2010 | 17.37 | 17.38 | 16.07 | 16.24 | 1,349,460 | -1.13(-6.50%) |
Oct 05, 2010 | 16.65 | 17.59 | 16.59 | 17.37 | 929,356 | +0.84(+5.10%) |
Oct 04, 2010 | 16.39 | 16.70 | 16.25 | 16.53 | 596,992 | -0.05(-0.30%) |
Oct 01, 2010 | 16.82 | 16.82 | 16.34 | 16.58 | 496,621 | -0.18(-1.07%) |
Sep 30, 2010 | 17.08 | 17.37 | 16.49 | 16.76 | 762,983 | -0.19(-1.13%) |
Sep 29, 2010 | 16.92 | 17.36 | 16.44 | 16.95 | 918,271 | +0.06(+0.33%) |
Sep 28, 2010 | 17.18 | 17.28 | 16.58 | 16.89 | 525,344 | -0.27(-1.55%) |
Sep 27, 2010 | 17.26 | 17.48 | 17.03 | 17.16 | 523,833 | -0.16(-0.90%) |
Sep 24, 2010 | 16.87 | 17.33 | 16.82 | 17.31 | 619,984 | +0.62(+3.72%) |
Sep 23, 2010 | 16.50 | 17.10 | 16.46 | 16.69 | 500,964 | +0.01(+0.07%) |
Sep 22, 2010 | 16.58 | 16.77 | 16.53 | 16.68 | 542,973 | -0.01(-0.04%) |
Sep 21, 2010 | 16.84 | 16.85 | 16.56 | 16.69 | 849,831 | -0.16(-0.92%) |
Sep 20, 2010 | 16.76 | 17.24 | 16.15 | 16.84 | 1,744,906 | +0.17(+1.04%) |
Sep 17, 2010 | 15.58 | 16.74 | 15.51 | 16.67 | 1,883,125 | +1.43(+9.41%) |
Sep 15, 2010 | 14.89 | 15.29 | 14.71 | 15.24 | 429,664 | +0.32(+2.16%) |
Sep 14, 2010 | 14.91 | 15.09 | 14.86 | 14.91 | 567,661 | +0.01(+0.04%) |
Sep 13, 2010 | 14.26 | 15.13 | 14.17 | 14.91 | 800,989 | +0.78(+5.53%) |
Sep 10, 2010 | 14.27 | 14.27 | 13.78 | 14.13 | 364,640 | -0.13(-0.91%) |
Sep 09, 2010 | 14.19 | 14.57 | 13.98 | 14.26 | 384,266 | +0.24(+1.73%) |
Sep 08, 2010 | 14.01 | 14.30 | 13.85 | 14.01 | 363,683 | +0.05(+0.36%) |
Sep 07, 2010 | 14.24 | 14.24 | 13.90 | 13.96 | 250,366 | -0.32(-2.26%) |
Sep 03, 2010 | 13.91 | 14.34 | 13.81 | 14.29 | 306,212 | +0.55(+4.02%) |
Sep 02, 2010 | 13.56 | 13.82 | 13.48 | 13.73 | 306,971 | +0.12(+0.87%) |
Sep 01, 2010 | 13.27 | 13.64 | 13.27 | 13.62 | 323,217 | +0.51(+3.93%) |
Aug 31, 2010 | 12.95 | 13.46 | 12.71 | 13.10 | 688,312 | -0.11(-0.85%) |
Aug 30, 2010 | 13.48 | 13.57 | 13.21 | 13.21 | 284,705 | -0.35(-2.56%) |
Aug 27, 2010 | 13.34 | 13.60 | 12.90 | 13.56 | 389,373 | +0.39(+2.97%) |
Aug 26, 2010 | 13.46 | 13.64 | 13.07 | 13.17 | 440,822 | -0.20(-1.48%) |
Aug 25, 2010 | 13.09 | 13.41 | 12.83 | 13.37 | 428,698 | +0.12(+0.94%) |
Aug 24, 2010 | 13.34 | 13.47 | 13.05 | 13.24 | 337,801 | -0.30(-2.24%) |
Aug 23, 2010 | 13.95 | 13.95 | 13.51 | 13.55 | 420,936 | -0.37(-2.63%) |
Aug 20, 2010 | 13.71 | 13.94 | 13.57 | 13.91 | 222,628 | +0.11(+0.81%) |
Aug 19, 2010 | 14.09 | 14.12 | 13.54 | 13.80 | 614,268 | -0.38(-2.67%) |
Aug 18, 2010 | 14.10 | 14.35 | 13.96 | 14.18 | 450,855 | +0.03(+0.22%) |
Aug 17, 2010 | 13.60 | 14.29 | 13.52 | 14.15 | 676,872 | +0.72(+5.36%) |
Aug 16, 2010 | 13.44 | 13.64 | 13.33 | 13.43 | 374,712 | -0.17(-1.23%) |
Aug 13, 2010 | 13.62 | 13.81 | 13.47 | 13.60 | 540,803 | -0.11(-0.77%) |
Aug 12, 2010 | 13.55 | 13.76 | 13.23 | 13.70 | 897,020 | -0.09(-0.63%) |
Aug 11, 2010 | 14.11 | 14.21 | 13.59 | 13.79 | 707,901 | -0.61(-4.22%) |
Aug 10, 2010 | 14.58 | 14.66 | 14.28 | 14.40 | 385,147 | -0.45(-3.01%) |
Aug 09, 2010 | 14.78 | 14.88 | 14.58 | 14.84 | 320,294 | +0.14(+0.93%) |
Aug 06, 2010 | 14.75 | 14.97 | 14.30 | 14.71 | 665,359 | -0.27(-1.82%) |
Aug 05, 2010 | 14.86 | 15.13 | 14.86 | 14.98 | 381,536 | +0.04(+0.29%) |
Aug 04, 2010 | 14.89 | 14.98 | 14.69 | 14.94 | 308,785 | +0.07(+0.50%) |
Aug 03, 2010 | 14.85 | 15.07 | 14.58 | 14.86 | 316,361 | -0.05(-0.33%) |