Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.42 | 19.55 | 19.30 | 19.40 | 175,494 | -0.12(-0.61%) |
Oct 28, 2010 | 19.61 | 19.61 | 19.34 | 19.52 | 161,492 | +0.09(+0.47%) |
Oct 27, 2010 | 19.59 | 19.59 | 19.09 | 19.43 | 280,301 | -0.50(-2.50%) |
Oct 25, 2010 | 19.82 | 20.12 | 19.79 | 19.92 | 249,951 | +0.28(+1.41%) |
Oct 22, 2010 | 19.64 | 19.83 | 19.58 | 19.65 | 180,460 | +0.01(+0.05%) |
Oct 21, 2010 | 19.83 | 20.15 | 19.37 | 19.64 | 346,125 | -0.18(-0.88%) |
Oct 20, 2010 | 19.73 | 19.90 | 19.69 | 19.81 | 238,369 | +0.17(+0.84%) |
Oct 19, 2010 | 19.92 | 20.16 | 19.51 | 19.65 | 298,778 | -0.56(-2.78%) |
Oct 18, 2010 | 20.08 | 20.26 | 19.93 | 20.21 | 183,061 | +0.12(+0.60%) |
Oct 15, 2010 | 20.41 | 20.46 | 19.96 | 20.09 | 475,930 | -0.08(-0.41%) |
Oct 14, 2010 | 20.17 | 20.38 | 20.05 | 20.17 | 344,693 | -0.03(-0.14%) |
Oct 13, 2010 | 19.76 | 20.45 | 19.70 | 20.20 | 274,912 | +0.47(+2.38%) |
Oct 12, 2010 | 19.62 | 19.80 | 19.36 | 19.73 | 200,119 | +0.03(+0.14%) |
Oct 11, 2010 | 19.68 | 19.92 | 19.57 | 19.70 | 174,078 | +0.01(+0.05%) |
Oct 08, 2010 | 19.60 | 19.88 | 19.36 | 19.69 | 437,888 | +0.15(+0.75%) |
Oct 07, 2010 | 19.12 | 19.68 | 19.11 | 19.55 | 315,290 | +0.21(+1.10%) |
Oct 06, 2010 | 19.48 | 19.49 | 19.24 | 19.34 | 266,392 | -0.09(-0.47%) |
Oct 05, 2010 | 19.27 | 19.57 | 19.16 | 19.43 | 266,831 | +0.38(+1.98%) |
Oct 04, 2010 | 19.44 | 19.54 | 18.91 | 19.05 | 345,953 | -0.47(-2.41%) |
Oct 01, 2010 | 19.52 | 19.57 | 19.37 | 19.52 | 444,596 | +0.20(+1.05%) |
Sep 30, 2010 | 19.46 | 19.57 | 18.76 | 19.32 | 612,625 | -0.02(-0.10%) |
Sep 29, 2010 | 19.00 | 19.45 | 18.85 | 19.34 | 551,339 | +0.22(+1.16%) |
Sep 28, 2010 | 18.88 | 19.18 | 18.64 | 19.11 | 521,572 | +0.31(+1.67%) |
Sep 27, 2010 | 18.75 | 18.88 | 18.52 | 18.80 | 308,844 | +0.03(+0.15%) |
Sep 24, 2010 | 18.52 | 18.82 | 18.40 | 18.77 | 322,719 | +0.53(+2.93%) |
Sep 23, 2010 | 18.48 | 18.62 | 18.18 | 18.24 | 349,253 | -0.36(-1.93%) |
Sep 22, 2010 | 18.55 | 18.73 | 18.43 | 18.60 | 333,948 | +0.03(+0.15%) |
Sep 21, 2010 | 18.73 | 18.76 | 18.47 | 18.57 | 324,772 | -0.22(-1.18%) |
Sep 20, 2010 | 18.38 | 18.84 | 18.38 | 18.79 | 489,429 | +0.36(+1.95%) |
Sep 17, 2010 | 18.45 | 18.49 | 18.09 | 18.43 | 596,139 | +0.00(+0.00%) |
Sep 15, 2010 | 18.25 | 18.47 | 18.07 | 18.43 | 388,153 | +0.17(+0.91%) |
Sep 14, 2010 | 17.94 | 18.40 | 17.94 | 18.27 | 574,591 | +0.21(+1.17%) |
Sep 13, 2010 | 17.88 | 18.12 | 17.67 | 18.05 | 329,914 | +0.38(+2.14%) |
Sep 10, 2010 | 17.65 | 17.81 | 17.31 | 17.68 | 539,698 | -0.01(-0.05%) |
Sep 09, 2010 | 17.67 | 17.87 | 17.52 | 17.69 | 358,978 | +0.24(+1.37%) |
Sep 08, 2010 | 17.34 | 17.56 | 17.21 | 17.45 | 277,390 | +0.20(+1.17%) |
Sep 07, 2010 | 17.59 | 17.77 | 17.21 | 17.24 | 329,083 | -0.36(-2.04%) |
Sep 03, 2010 | 17.37 | 17.70 | 17.22 | 17.60 | 285,593 | +0.43(+2.52%) |
Sep 02, 2010 | 17.29 | 17.45 | 16.96 | 17.17 | 673,359 | -0.12(-0.69%) |
Sep 01, 2010 | 17.00 | 17.48 | 16.94 | 17.29 | 393,030 | +0.57(+3.42%) |
Aug 31, 2010 | 16.86 | 17.00 | 16.61 | 16.72 | 395,236 | -0.19(-1.12%) |
Aug 30, 2010 | 17.11 | 17.27 | 16.89 | 16.91 | 325,004 | -0.31(-1.79%) |
Aug 27, 2010 | 17.14 | 17.30 | 16.65 | 17.22 | 479,998 | +0.29(+1.69%) |
Aug 26, 2010 | 17.28 | 17.51 | 16.91 | 16.93 | 370,006 | -0.34(-1.97%) |
Aug 25, 2010 | 16.93 | 17.35 | 16.58 | 17.27 | 507,635 | +0.11(+0.63%) |
Aug 24, 2010 | 17.59 | 17.62 | 17.16 | 17.16 | 689,161 | -0.66(-3.68%) |
Aug 23, 2010 | 17.93 | 18.14 | 17.70 | 17.82 | 389,525 | -0.07(-0.39%) |
Aug 20, 2010 | 18.21 | 18.21 | 17.64 | 17.89 | 585,973 | -0.43(-2.36%) |
Aug 19, 2010 | 18.71 | 18.72 | 18.24 | 18.32 | 797,149 | -0.51(-2.69%) |
Aug 18, 2010 | 18.87 | 18.98 | 18.55 | 18.83 | 323,075 | -0.01(-0.05%) |
Aug 17, 2010 | 18.79 | 19.11 | 18.59 | 18.84 | 315,099 | +0.26(+1.39%) |
Aug 16, 2010 | 18.48 | 18.68 | 18.08 | 18.58 | 376,030 | -0.04(-0.20%) |
Aug 13, 2010 | 18.04 | 18.90 | 18.04 | 18.62 | 594,131 | +0.53(+2.95%) |
Aug 12, 2010 | 17.61 | 18.20 | 17.39 | 18.08 | 642,535 | +0.25(+1.39%) |
Aug 11, 2010 | 18.53 | 18.57 | 17.80 | 17.83 | 417,472 | -0.82(-4.40%) |
Aug 10, 2010 | 19.03 | 19.20 | 18.65 | 18.65 | 266,970 | -0.64(-3.30%) |
Aug 09, 2010 | 19.29 | 19.32 | 19.00 | 19.29 | 323,015 | +0.18(+0.92%) |
Aug 06, 2010 | 18.92 | 19.15 | 18.72 | 19.11 | 294,583 | -0.11(-0.58%) |
Aug 05, 2010 | 19.10 | 19.37 | 18.92 | 19.22 | 792,336 | -0.05(-0.24%) |
Aug 04, 2010 | 19.61 | 19.80 | 19.23 | 19.27 | 432,955 | -0.30(-1.55%) |
Aug 03, 2010 | 19.70 | 19.77 | 19.41 | 19.57 | 393,019 | -0.15(-0.75%) |