Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.98 | 17.17 | 16.91 | 17.02 | 1,108,044 | -0.04(-0.23%) |
Oct 28, 2010 | 16.96 | 17.29 | 16.30 | 17.06 | 2,269,028 | +0.17(+1.01%) |
Oct 27, 2010 | 16.50 | 16.97 | 16.35 | 16.89 | 2,130,495 | -0.59(-3.38%) |
Oct 25, 2010 | 18.12 | 18.12 | 17.42 | 17.48 | 2,566,374 | -0.67(-3.69%) |
Oct 22, 2010 | 18.14 | 18.42 | 17.50 | 18.15 | 7,228,970 | -2.56(-12.36%) |
Oct 21, 2010 | 21.24 | 21.40 | 20.23 | 20.71 | 2,315,135 | -0.37(-1.76%) |
Oct 20, 2010 | 20.43 | 21.29 | 20.33 | 21.08 | 3,015,398 | +0.80(+3.94%) |
Oct 19, 2010 | 20.70 | 20.89 | 20.08 | 20.28 | 1,498,029 | -0.72(-3.43%) |
Oct 18, 2010 | 20.49 | 21.05 | 20.48 | 21.00 | 830,586 | +0.52(+2.54%) |
Oct 15, 2010 | 20.95 | 20.95 | 20.43 | 20.48 | 1,235,321 | -0.20(-0.97%) |
Oct 14, 2010 | 20.58 | 20.97 | 20.55 | 20.68 | 1,440,677 | +0.18(+0.88%) |
Oct 13, 2010 | 20.10 | 20.61 | 20.04 | 20.50 | 2,654,080 | +0.62(+3.12%) |
Oct 12, 2010 | 19.60 | 19.96 | 19.41 | 19.88 | 1,400,566 | +0.31(+1.58%) |
Oct 11, 2010 | 19.60 | 19.81 | 19.54 | 19.57 | 483,299 | -0.06(-0.31%) |
Oct 08, 2010 | 19.78 | 19.80 | 19.41 | 19.63 | 425,221 | -0.20(-1.01%) |
Oct 07, 2010 | 19.76 | 19.90 | 19.50 | 19.83 | 305,477 | +0.14(+0.71%) |
Oct 06, 2010 | 19.52 | 19.76 | 19.46 | 19.69 | 493,346 | +0.19(+0.97%) |
Oct 05, 2010 | 19.48 | 19.59 | 19.22 | 19.50 | 1,035,572 | +0.18(+0.93%) |
Oct 04, 2010 | 19.54 | 19.60 | 19.24 | 19.32 | 302,184 | -0.33(-1.68%) |
Oct 01, 2010 | 19.77 | 19.86 | 19.37 | 19.65 | 495,515 | +0.07(+0.36%) |
Sep 30, 2010 | 19.95 | 19.95 | 19.30 | 19.58 | 645,982 | -0.27(-1.36%) |
Sep 29, 2010 | 19.59 | 19.94 | 19.52 | 19.85 | 637,835 | +0.12(+0.61%) |
Sep 28, 2010 | 19.72 | 19.79 | 19.25 | 19.73 | 975,912 | -0.02(-0.10%) |
Sep 27, 2010 | 19.72 | 19.87 | 19.43 | 19.75 | 262,147 | +0.09(+0.46%) |
Sep 24, 2010 | 19.13 | 19.66 | 19.06 | 19.66 | 500,968 | +0.76(+4.02%) |
Sep 23, 2010 | 19.14 | 19.42 | 18.83 | 18.90 | 470,902 | -0.39(-2.02%) |
Sep 22, 2010 | 19.43 | 19.70 | 18.95 | 19.29 | 322,818 | -0.29(-1.48%) |
Sep 21, 2010 | 19.85 | 19.93 | 19.48 | 19.58 | 440,888 | -0.31(-1.56%) |
Sep 20, 2010 | 19.34 | 19.95 | 19.29 | 19.89 | 754,757 | +0.60(+3.11%) |
Sep 17, 2010 | 19.07 | 19.38 | 18.79 | 19.29 | 978,337 | +0.36(+1.90%) |
Sep 15, 2010 | 18.35 | 18.95 | 18.25 | 18.93 | 641,969 | +0.51(+2.77%) |
Sep 14, 2010 | 18.64 | 18.82 | 18.37 | 18.42 | 776,814 | -0.26(-1.39%) |
Sep 13, 2010 | 17.85 | 18.95 | 17.74 | 18.68 | 1,387,494 | +0.86(+4.83%) |
Sep 10, 2010 | 17.11 | 17.91 | 16.97 | 17.82 | 640,679 | +0.77(+4.52%) |
Sep 09, 2010 | 17.12 | 17.17 | 16.79 | 17.05 | 289,764 | +0.09(+0.53%) |
Sep 08, 2010 | 16.72 | 17.13 | 16.50 | 16.96 | 374,051 | +0.31(+1.86%) |
Sep 07, 2010 | 17.19 | 17.23 | 16.64 | 16.65 | 340,853 | -0.57(-3.31%) |
Sep 03, 2010 | 17.41 | 17.85 | 17.10 | 17.22 | 496,570 | -0.04(-0.23%) |
Sep 02, 2010 | 16.87 | 17.29 | 16.68 | 17.26 | 387,864 | +0.31(+1.83%) |
Sep 01, 2010 | 16.24 | 17.04 | 16.17 | 16.95 | 571,510 | +0.96(+6.00%) |
Aug 31, 2010 | 15.72 | 16.44 | 15.72 | 15.99 | 469,218 | +0.19(+1.20%) |
Aug 30, 2010 | 16.20 | 16.35 | 15.80 | 15.80 | 325,479 | -0.50(-3.07%) |
Aug 27, 2010 | 16.40 | 16.40 | 15.98 | 16.30 | 421,900 | +0.06(+0.37%) |
Aug 26, 2010 | 16.29 | 16.51 | 16.13 | 16.24 | 420,160 | -0.05(-0.31%) |
Aug 25, 2010 | 16.04 | 16.36 | 15.75 | 16.29 | 725,344 | +0.09(+0.52%) |
Aug 24, 2010 | 16.39 | 16.69 | 15.71 | 16.20 | 576,231 | -0.43(-2.58%) |
Aug 23, 2010 | 17.26 | 17.26 | 16.39 | 16.64 | 597,984 | -0.60(-3.51%) |
Aug 20, 2010 | 17.23 | 17.42 | 16.90 | 17.24 | 555,820 | -0.08(-0.46%) |
Aug 19, 2010 | 17.42 | 17.55 | 16.95 | 17.32 | 714,919 | -0.23(-1.31%) |
Aug 18, 2010 | 17.61 | 17.89 | 17.42 | 17.55 | 529,903 | -0.10(-0.57%) |
Aug 17, 2010 | 17.33 | 17.72 | 17.00 | 17.65 | 723,059 | +0.50(+2.92%) |
Aug 16, 2010 | 16.92 | 17.30 | 16.83 | 17.15 | 473,394 | +0.15(+0.88%) |
Aug 13, 2010 | 17.22 | 17.41 | 16.90 | 17.00 | 509,592 | -0.33(-1.90%) |
Aug 12, 2010 | 16.93 | 17.41 | 16.53 | 17.33 | 497,586 | +0.12(+0.70%) |
Aug 11, 2010 | 17.65 | 17.65 | 16.86 | 17.21 | 563,308 | -0.75(-4.18%) |
Aug 10, 2010 | 17.91 | 18.25 | 17.70 | 17.96 | 527,746 | -0.15(-0.83%) |
Aug 09, 2010 | 17.97 | 18.28 | 17.73 | 18.11 | 543,650 | +0.28(+1.57%) |
Aug 06, 2010 | 17.50 | 17.92 | 17.05 | 17.83 | 496,333 | +0.18(+1.02%) |
Aug 05, 2010 | 17.61 | 17.76 | 17.33 | 17.65 | 385,865 | -0.11(-0.62%) |
Aug 04, 2010 | 17.82 | 17.97 | 17.37 | 17.76 | 899,763 | -0.03(-0.17%) |
Aug 03, 2010 | 17.79 | 17.92 | 17.42 | 17.79 | 918,068 | -0.11(-0.61%) |