Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.53 | 19.72 | 19.36 | 19.45 | 531,569 | -0.08(-0.39%) |
Oct 28, 2010 | 19.67 | 19.84 | 19.34 | 19.53 | 430,641 | -0.03(-0.13%) |
Oct 27, 2010 | 19.59 | 19.67 | 19.27 | 19.55 | 365,823 | -0.25(-1.27%) |
Oct 25, 2010 | 19.88 | 20.06 | 19.78 | 19.80 | 495,748 | -0.02(-0.08%) |
Oct 22, 2010 | 19.68 | 19.97 | 19.64 | 19.82 | 394,233 | +0.25(+1.29%) |
Oct 21, 2010 | 19.74 | 20.01 | 19.33 | 19.57 | 443,727 | -0.10(-0.51%) |
Oct 20, 2010 | 19.86 | 19.92 | 19.56 | 19.67 | 754,012 | -0.08(-0.38%) |
Oct 19, 2010 | 19.90 | 20.26 | 19.64 | 19.75 | 705,728 | -0.43(-2.12%) |
Oct 18, 2010 | 20.11 | 20.30 | 19.80 | 20.17 | 1,575,678 | +0.62(+3.18%) |
Oct 15, 2010 | 19.39 | 19.61 | 19.21 | 19.55 | 891,755 | +0.35(+1.84%) |
Oct 14, 2010 | 18.49 | 19.31 | 18.49 | 19.20 | 1,195,609 | +0.66(+3.58%) |
Oct 13, 2010 | 18.78 | 18.83 | 18.52 | 18.54 | 560,558 | -0.22(-1.16%) |
Oct 12, 2010 | 18.49 | 18.84 | 18.34 | 18.75 | 364,611 | +0.17(+0.90%) |
Oct 11, 2010 | 18.47 | 18.75 | 18.46 | 18.59 | 425,249 | +0.05(+0.27%) |
Oct 08, 2010 | 18.26 | 18.66 | 18.11 | 18.54 | 615,234 | +0.33(+1.80%) |
Oct 07, 2010 | 18.30 | 18.31 | 18.06 | 18.21 | 551,545 | +0.01(+0.05%) |
Oct 06, 2010 | 18.13 | 18.22 | 17.96 | 18.20 | 509,276 | -0.02(-0.09%) |
Oct 05, 2010 | 17.92 | 18.29 | 17.92 | 18.22 | 609,092 | +0.40(+2.26%) |
Oct 04, 2010 | 18.06 | 18.19 | 17.80 | 17.81 | 419,770 | -0.22(-1.21%) |
Oct 01, 2010 | 18.20 | 18.20 | 17.66 | 18.03 | 628,668 | +0.03(+0.14%) |
Sep 30, 2010 | 18.30 | 18.30 | 17.86 | 18.01 | 897,270 | -0.25(-1.38%) |
Sep 29, 2010 | 18.18 | 18.39 | 18.08 | 18.26 | 904,886 | +0.08(+0.46%) |
Sep 28, 2010 | 17.94 | 18.20 | 17.54 | 18.17 | 498,087 | +0.25(+1.41%) |
Sep 27, 2010 | 17.63 | 18.07 | 17.54 | 17.92 | 425,437 | +0.28(+1.57%) |
Sep 24, 2010 | 17.82 | 17.82 | 17.55 | 17.65 | 548,615 | +0.02(+0.10%) |
Sep 23, 2010 | 17.35 | 17.88 | 17.35 | 17.63 | 715,727 | +0.06(+0.33%) |
Sep 22, 2010 | 17.67 | 17.76 | 17.36 | 17.57 | 388,865 | -0.20(-1.13%) |
Sep 21, 2010 | 17.93 | 17.96 | 17.69 | 17.77 | 575,508 | -0.22(-1.21%) |
Sep 20, 2010 | 18.06 | 18.14 | 17.85 | 17.99 | 789,591 | -0.08(-0.46%) |
Sep 17, 2010 | 18.52 | 18.52 | 18.07 | 18.07 | 555,913 | -0.66(-3.54%) |
Sep 15, 2010 | 18.52 | 18.80 | 18.43 | 18.74 | 370,396 | +0.09(+0.50%) |
Sep 14, 2010 | 18.47 | 18.84 | 18.42 | 18.64 | 416,083 | +0.14(+0.77%) |
Sep 13, 2010 | 18.46 | 18.58 | 18.35 | 18.50 | 581,321 | +0.17(+0.92%) |
Sep 10, 2010 | 18.12 | 18.59 | 18.12 | 18.33 | 485,001 | +0.24(+1.35%) |
Sep 09, 2010 | 18.28 | 18.28 | 17.93 | 18.09 | 281,980 | -0.03(-0.14%) |
Sep 08, 2010 | 18.08 | 18.27 | 18.04 | 18.12 | 539,016 | +0.03(+0.19%) |
Sep 07, 2010 | 18.25 | 18.28 | 18.04 | 18.08 | 435,078 | -0.22(-1.19%) |
Sep 03, 2010 | 18.80 | 18.93 | 18.06 | 18.30 | 849,077 | -0.30(-1.63%) |
Sep 02, 2010 | 17.89 | 18.93 | 17.89 | 18.60 | 1,754,855 | +0.89(+5.03%) |
Sep 01, 2010 | 17.23 | 17.77 | 17.23 | 17.71 | 677,773 | +0.76(+4.51%) |
Aug 31, 2010 | 16.98 | 17.15 | 16.80 | 16.95 | 436,137 | -0.06(-0.35%) |
Aug 30, 2010 | 17.24 | 17.49 | 16.99 | 17.01 | 371,661 | -0.24(-1.41%) |
Aug 27, 2010 | 17.15 | 17.31 | 16.84 | 17.25 | 513,558 | +0.29(+1.73%) |
Aug 26, 2010 | 17.25 | 17.33 | 16.94 | 16.96 | 321,349 | -0.29(-1.70%) |
Aug 25, 2010 | 16.75 | 17.30 | 16.59 | 17.25 | 795,262 | +0.38(+2.24%) |
Aug 24, 2010 | 16.53 | 17.01 | 16.36 | 16.87 | 890,121 | +0.15(+0.88%) |
Aug 23, 2010 | 17.03 | 17.10 | 16.70 | 16.73 | 447,652 | -0.21(-1.22%) |
Aug 20, 2010 | 16.78 | 16.97 | 16.52 | 16.93 | 370,985 | +0.14(+0.85%) |
Aug 19, 2010 | 17.00 | 17.19 | 16.69 | 16.79 | 498,114 | -0.32(-1.87%) |
Aug 18, 2010 | 16.81 | 17.34 | 16.71 | 17.11 | 817,658 | +0.29(+1.70%) |
Aug 17, 2010 | 16.59 | 17.02 | 16.49 | 16.82 | 608,094 | +0.40(+2.46%) |
Aug 16, 2010 | 16.02 | 16.56 | 16.02 | 16.42 | 846,825 | +0.25(+1.56%) |
Aug 13, 2010 | 16.47 | 16.55 | 16.15 | 16.17 | 890,836 | -0.35(-2.14%) |
Aug 12, 2010 | 16.01 | 16.60 | 15.96 | 16.52 | 922,797 | +0.34(+2.08%) |
Aug 11, 2010 | 16.23 | 16.36 | 16.13 | 16.18 | 884,611 | -0.25(-1.53%) |
Aug 10, 2010 | 16.50 | 16.64 | 16.19 | 16.44 | 822,582 | -0.24(-1.46%) |
Aug 09, 2010 | 16.17 | 16.74 | 16.17 | 16.68 | 931,219 | +0.50(+3.12%) |
Aug 06, 2010 | 15.98 | 16.26 | 15.71 | 16.18 | 1,206,834 | -0.08(-0.52%) |
Aug 05, 2010 | 16.08 | 16.53 | 16.00 | 16.26 | 2,479,162 | -1.08(-6.25%) |
Aug 04, 2010 | 17.57 | 17.79 | 17.28 | 17.34 | 727,125 | -0.20(-1.15%) |
Aug 03, 2010 | 17.58 | 17.70 | 17.45 | 17.54 | 533,966 | -0.13(-0.71%) |