Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.21 | 17.36 | 17.10 | 17.15 | 22,666 | -0.15(-0.86%) |
Oct 28, 2010 | 17.43 | 17.43 | 17.20 | 17.30 | 26,627 | -0.02(-0.09%) |
Oct 27, 2010 | 17.24 | 17.41 | 17.10 | 17.32 | 32,799 | -0.04(-0.23%) |
Oct 25, 2010 | 17.43 | 17.51 | 17.21 | 17.36 | 22,439 | -0.05(-0.31%) |
Oct 22, 2010 | 17.42 | 17.61 | 17.30 | 17.41 | 40,078 | -0.01(-0.05%) |
Oct 21, 2010 | 17.36 | 17.61 | 17.25 | 17.42 | 60,583 | +0.07(+0.41%) |
Oct 20, 2010 | 17.28 | 17.57 | 17.15 | 17.35 | 23,479 | +0.07(+0.41%) |
Oct 19, 2010 | 17.10 | 17.50 | 17.10 | 17.28 | 48,753 | -0.11(-0.63%) |
Oct 18, 2010 | 16.94 | 17.45 | 16.94 | 17.39 | 27,558 | +0.40(+2.35%) |
Oct 15, 2010 | 16.99 | 17.14 | 16.86 | 16.99 | 47,594 | +0.16(+0.98%) |
Oct 14, 2010 | 16.85 | 16.85 | 16.38 | 16.82 | 330,096 | -0.03(-0.19%) |
Oct 13, 2010 | 16.87 | 17.03 | 16.52 | 16.85 | 97,546 | +0.01(+0.05%) |
Oct 12, 2010 | 16.42 | 16.88 | 16.21 | 16.85 | 30,719 | +0.41(+2.48%) |
Oct 11, 2010 | 16.45 | 16.56 | 16.41 | 16.44 | 44,191 | -0.06(-0.38%) |
Oct 08, 2010 | 16.87 | 16.89 | 16.45 | 16.50 | 92,345 | -0.38(-2.23%) |
Oct 07, 2010 | 16.83 | 17.22 | 16.74 | 16.88 | 89,928 | +0.22(+1.32%) |
Oct 06, 2010 | 17.03 | 17.07 | 16.45 | 16.66 | 69,733 | -0.36(-2.12%) |
Oct 05, 2010 | 16.75 | 17.23 | 16.62 | 17.02 | 130,666 | +0.45(+2.74%) |
Oct 04, 2010 | 16.95 | 17.04 | 16.41 | 16.56 | 38,597 | -0.25(-1.49%) |
Oct 01, 2010 | 17.03 | 17.23 | 16.43 | 16.81 | 63,461 | -0.16(-0.97%) |
Sep 30, 2010 | 17.34 | 17.46 | 16.83 | 16.98 | 58,441 | -0.22(-1.28%) |
Sep 29, 2010 | 17.51 | 17.73 | 17.12 | 17.20 | 65,528 | -0.31(-1.79%) |
Sep 28, 2010 | 17.23 | 17.55 | 16.96 | 17.51 | 89,101 | +0.37(+2.15%) |
Sep 27, 2010 | 16.96 | 17.26 | 16.90 | 17.14 | 209,877 | +0.23(+1.39%) |
Sep 24, 2010 | 16.61 | 16.91 | 16.51 | 16.91 | 37,869 | +0.45(+2.76%) |
Sep 23, 2010 | 16.45 | 16.73 | 16.34 | 16.45 | 35,814 | -0.14(-0.85%) |
Sep 22, 2010 | 16.92 | 17.02 | 16.42 | 16.60 | 33,795 | -0.44(-2.57%) |
Sep 21, 2010 | 17.15 | 17.28 | 16.88 | 17.03 | 58,252 | -0.18(-1.05%) |
Sep 20, 2010 | 16.72 | 17.23 | 16.17 | 17.21 | 69,063 | +0.48(+2.85%) |
Sep 17, 2010 | 16.67 | 16.79 | 16.42 | 16.74 | 98,310 | -0.03(-0.19%) |
Sep 15, 2010 | 16.35 | 16.85 | 16.35 | 16.77 | 88,188 | +0.40(+2.44%) |
Sep 14, 2010 | 16.42 | 16.57 | 16.35 | 16.37 | 101,376 | -0.05(-0.33%) |
Sep 13, 2010 | 16.02 | 16.44 | 15.84 | 16.42 | 98,467 | +0.59(+3.71%) |
Sep 10, 2010 | 15.70 | 16.01 | 15.70 | 15.84 | 51,549 | +0.11(+0.70%) |
Sep 09, 2010 | 15.28 | 15.78 | 15.28 | 15.73 | 83,671 | +0.59(+3.88%) |
Sep 08, 2010 | 15.33 | 15.44 | 15.07 | 15.14 | 31,940 | -0.11(-0.72%) |
Sep 07, 2010 | 15.44 | 15.44 | 15.13 | 15.25 | 55,337 | -0.16(-1.07%) |
Sep 03, 2010 | 15.58 | 15.58 | 15.23 | 15.41 | 25,845 | -0.05(-0.35%) |
Sep 02, 2010 | 14.94 | 15.52 | 14.68 | 15.47 | 68,438 | +0.48(+3.19%) |
Sep 01, 2010 | 15.43 | 15.66 | 14.94 | 14.99 | 152,331 | -0.38(-2.50%) |
Aug 31, 2010 | 15.43 | 15.57 | 15.12 | 15.37 | 52,226 | -0.02(-0.10%) |
Aug 30, 2010 | 15.80 | 15.80 | 15.37 | 15.39 | 39,879 | -0.42(-2.63%) |
Aug 27, 2010 | 15.23 | 15.86 | 15.10 | 15.80 | 41,602 | +0.77(+5.10%) |
Aug 26, 2010 | 15.23 | 15.37 | 14.98 | 15.04 | 45,648 | -0.18(-1.18%) |
Aug 25, 2010 | 15.19 | 15.27 | 14.97 | 15.22 | 49,364 | -0.04(-0.26%) |
Aug 24, 2010 | 15.16 | 15.37 | 14.88 | 15.26 | 54,493 | -0.05(-0.36%) |
Aug 23, 2010 | 15.60 | 15.60 | 15.11 | 15.31 | 60,148 | -0.25(-1.61%) |
Aug 20, 2010 | 15.66 | 15.87 | 15.06 | 15.56 | 103,966 | -0.17(-1.10%) |
Aug 19, 2010 | 16.16 | 16.24 | 15.69 | 15.73 | 55,579 | -0.54(-3.32%) |
Aug 18, 2010 | 16.45 | 16.45 | 16.13 | 16.27 | 47,151 | -0.16(-0.95%) |
Aug 17, 2010 | 16.78 | 16.78 | 16.37 | 16.43 | 104,725 | -0.24(-1.46%) |
Aug 16, 2010 | 16.49 | 16.74 | 16.16 | 16.67 | 70,906 | +0.16(+1.00%) |
Aug 13, 2010 | 16.71 | 16.94 | 16.29 | 16.51 | 83,561 | -0.13(-0.80%) |
Aug 12, 2010 | 16.20 | 16.73 | 16.20 | 16.64 | 68,604 | +0.24(+1.48%) |
Aug 11, 2010 | 16.16 | 16.54 | 16.16 | 16.40 | 103,364 | -0.09(-0.52%) |
Aug 10, 2010 | 16.19 | 16.64 | 16.19 | 16.49 | 65,305 | +0.11(+0.67%) |
Aug 09, 2010 | 16.14 | 16.45 | 15.86 | 16.38 | 54,499 | +0.31(+1.95%) |
Aug 06, 2010 | 15.89 | 16.14 | 15.80 | 16.06 | 33,233 | +0.06(+0.39%) |
Aug 05, 2010 | 16.31 | 16.48 | 16.00 | 16.00 | 59,047 | -0.46(-2.81%) |
Aug 04, 2010 | 16.27 | 16.53 | 16.25 | 16.46 | 18,781 | +0.24(+1.50%) |
Aug 03, 2010 | 16.47 | 16.68 | 16.21 | 16.22 | 60,586 | -0.36(-2.17%) |