Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.07 | 17.22 | 17.05 | 17.11 | 250,606 | -0.02(-0.14%) |
Oct 28, 2010 | 17.35 | 17.45 | 17.09 | 17.13 | 219,022 | -0.09(-0.54%) |
Oct 27, 2010 | 17.21 | 17.26 | 17.09 | 17.22 | 386,793 | -0.13(-0.75%) |
Oct 25, 2010 | 17.32 | 17.49 | 17.22 | 17.36 | 378,440 | +0.17(+0.97%) |
Oct 22, 2010 | 17.31 | 17.40 | 17.09 | 17.19 | 275,849 | -0.09(-0.52%) |
Oct 21, 2010 | 17.48 | 17.53 | 17.07 | 17.28 | 385,664 | -0.09(-0.51%) |
Oct 20, 2010 | 17.30 | 17.45 | 17.25 | 17.37 | 328,159 | +0.12(+0.71%) |
Oct 19, 2010 | 17.26 | 17.55 | 17.15 | 17.25 | 390,197 | -0.26(-1.50%) |
Oct 18, 2010 | 17.41 | 17.57 | 17.37 | 17.51 | 331,076 | +0.14(+0.82%) |
Oct 15, 2010 | 17.58 | 17.66 | 17.36 | 17.36 | 496,717 | -0.11(-0.63%) |
Oct 14, 2010 | 17.33 | 17.56 | 17.28 | 17.47 | 340,851 | +0.07(+0.39%) |
Oct 13, 2010 | 17.28 | 17.51 | 17.22 | 17.41 | 361,615 | +0.20(+1.14%) |
Oct 12, 2010 | 17.15 | 17.27 | 17.09 | 17.21 | 271,685 | +0.05(+0.28%) |
Oct 11, 2010 | 17.21 | 17.25 | 17.13 | 17.16 | 235,898 | -0.06(-0.36%) |
Oct 08, 2010 | 17.22 | 17.29 | 17.08 | 17.22 | 412,923 | +0.12(+0.68%) |
Oct 07, 2010 | 17.15 | 17.22 | 17.06 | 17.11 | 2,160 | +0.04(+0.23%) |
Oct 06, 2010 | 17.02 | 17.22 | 16.96 | 17.07 | 654,948 | +0.00(+0.02%) |
Oct 05, 2010 | 17.11 | 17.11 | 16.82 | 17.07 | 777,657 | +0.13(+0.76%) |
Oct 04, 2010 | 16.98 | 17.12 | 16.86 | 16.94 | 357,905 | -0.10(-0.58%) |
Oct 01, 2010 | 17.04 | 17.30 | 16.98 | 17.04 | 645,236 | -0.10(-0.60%) |
Sep 30, 2010 | 17.14 | 17.41 | 17.09 | 17.14 | 393,118 | -0.02(-0.13%) |
Sep 29, 2010 | 17.00 | 17.22 | 16.92 | 17.16 | 358,157 | +0.08(+0.47%) |
Sep 28, 2010 | 17.08 | 17.11 | 16.78 | 17.08 | 21,983 | +0.07(+0.44%) |
Sep 27, 2010 | 17.17 | 17.19 | 16.97 | 17.01 | 468,587 | -0.20(-1.14%) |
Sep 24, 2010 | 17.06 | 17.23 | 17.00 | 17.20 | 564,931 | +0.37(+2.19%) |
Sep 23, 2010 | 16.97 | 17.14 | 16.83 | 16.83 | 4,230 | -0.31(-1.79%) |
Sep 22, 2010 | 17.17 | 17.29 | 17.08 | 17.14 | 395,678 | -0.08(-0.48%) |
Sep 21, 2010 | 17.45 | 17.47 | 17.21 | 17.22 | 466,386 | -0.23(-1.30%) |
Sep 20, 2010 | 17.18 | 17.46 | 17.09 | 17.45 | 612,520 | +0.32(+1.84%) |
Sep 17, 2010 | 17.14 | 17.31 | 16.97 | 17.14 | 1,034,621 | +0.04(+0.24%) |
Sep 15, 2010 | 16.85 | 17.14 | 16.82 | 17.09 | 569,532 | +0.16(+0.97%) |
Sep 14, 2010 | 16.92 | 17.06 | 16.86 | 16.93 | 31,859 | -0.03(-0.16%) |
Sep 13, 2010 | 16.80 | 16.99 | 16.68 | 16.96 | 783,863 | +0.32(+1.90%) |
Sep 10, 2010 | 16.57 | 16.69 | 16.56 | 16.64 | 483,628 | +0.09(+0.56%) |
Sep 09, 2010 | 16.45 | 16.58 | 16.35 | 16.55 | 587,597 | +0.26(+1.61%) |
Sep 08, 2010 | 16.30 | 16.40 | 16.19 | 16.29 | 1,419,187 | +0.08(+0.48%) |
Sep 07, 2010 | 16.57 | 16.59 | 16.17 | 16.21 | 3,440 | -0.43(-2.56%) |
Sep 03, 2010 | 16.54 | 16.65 | 16.33 | 16.64 | 793,034 | +0.29(+1.77%) |
Sep 02, 2010 | 16.38 | 16.38 | 16.23 | 16.35 | 1,710 | -0.01(-0.07%) |
Sep 01, 2010 | 16.00 | 16.36 | 15.94 | 16.36 | 1,250,889 | +0.63(+4.03%) |
Aug 31, 2010 | 15.72 | 15.84 | 15.48 | 15.72 | 1,344 | -0.01(-0.09%) |
Aug 30, 2010 | 15.88 | 15.94 | 15.73 | 15.74 | 475,765 | -0.21(-1.32%) |
Aug 27, 2010 | 15.95 | 15.97 | 15.53 | 15.95 | 574,911 | +0.26(+1.65%) |
Aug 26, 2010 | 15.85 | 15.86 | 15.67 | 15.69 | 2,409 | -0.12(-0.79%) |
Aug 25, 2010 | 15.45 | 15.85 | 15.34 | 15.82 | 2,385 | +0.27(+1.72%) |
Aug 24, 2010 | 15.42 | 15.74 | 15.31 | 15.55 | 9,694 | -0.07(-0.42%) |
Aug 23, 2010 | 15.67 | 15.77 | 15.31 | 15.61 | 1,219,537 | -0.01(-0.04%) |
Aug 20, 2010 | 15.77 | 15.77 | 15.56 | 15.62 | 1,358,597 | -0.21(-1.35%) |
Aug 19, 2010 | 16.17 | 16.17 | 15.78 | 15.83 | 8,330 | -0.38(-2.35%) |
Aug 18, 2010 | 16.27 | 16.33 | 16.10 | 16.22 | 37,252 | -0.13(-0.78%) |
Aug 17, 2010 | 16.43 | 16.45 | 16.25 | 16.34 | 5,752 | +0.04(+0.27%) |
Aug 16, 2010 | 16.24 | 16.35 | 16.14 | 16.30 | 725,350 | +0.00(+0.02%) |
Aug 13, 2010 | 16.30 | 16.50 | 16.30 | 16.30 | 400,446 | -0.21(-1.26%) |
Aug 12, 2010 | 16.41 | 16.59 | 16.30 | 16.50 | 399,808 | -0.02(-0.11%) |
Aug 11, 2010 | 16.78 | 16.78 | 16.51 | 16.52 | 755,778 | -0.44(-2.58%) |
Aug 10, 2010 | 17.06 | 17.10 | 16.85 | 16.96 | 761,473 | -0.30(-1.72%) |
Aug 09, 2010 | 17.19 | 17.30 | 17.07 | 17.26 | 460,143 | +0.18(+1.08%) |
Aug 06, 2010 | 17.07 | 17.39 | 16.93 | 17.07 | 693,229 | -0.29(-1.65%) |
Aug 05, 2010 | 17.57 | 17.61 | 17.34 | 17.36 | 565,570 | -0.32(-1.83%) |
Aug 04, 2010 | 17.64 | 17.86 | 17.57 | 17.68 | 276,514 | +0.10(+0.59%) |
Aug 03, 2010 | 17.70 | 17.93 | 17.56 | 17.58 | 263,016 | -0.18(-1.01%) |