Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.80 | 18.01 | 17.74 | 17.80 | 832,693 | +0.06(+0.36%) |
Oct 28, 2010 | 17.68 | 18.00 | 17.52 | 17.74 | 1,794,586 | +0.14(+0.80%) |
Oct 27, 2010 | 17.99 | 17.99 | 17.50 | 17.60 | 2,064,083 | -2.18(-11.02%) |
Oct 25, 2010 | 19.56 | 19.94 | 19.46 | 19.78 | 851,588 | +0.28(+1.45%) |
Oct 22, 2010 | 19.24 | 19.50 | 19.16 | 19.49 | 595,014 | +0.34(+1.76%) |
Oct 21, 2010 | 19.38 | 19.46 | 19.10 | 19.16 | 809,101 | -0.10(-0.53%) |
Oct 20, 2010 | 19.43 | 19.46 | 19.22 | 19.26 | 810,634 | -0.08(-0.40%) |
Oct 19, 2010 | 19.20 | 19.45 | 19.17 | 19.34 | 846,085 | -0.31(-1.59%) |
Oct 18, 2010 | 19.16 | 19.67 | 19.00 | 19.65 | 769,834 | +0.40(+2.06%) |
Oct 15, 2010 | 19.59 | 19.63 | 19.14 | 19.25 | 882,297 | -0.22(-1.10%) |
Oct 14, 2010 | 19.52 | 19.70 | 19.29 | 19.47 | 768,726 | -0.04(-0.20%) |
Oct 13, 2010 | 19.63 | 19.85 | 19.45 | 19.51 | 918,476 | -0.08(-0.40%) |
Oct 12, 2010 | 19.25 | 19.61 | 19.18 | 19.59 | 915,247 | +0.30(+1.57%) |
Oct 11, 2010 | 19.29 | 19.35 | 19.15 | 19.28 | 329,567 | +0.11(+0.56%) |
Oct 08, 2010 | 19.18 | 19.27 | 18.99 | 19.18 | 894,665 | +0.05(+0.26%) |
Oct 07, 2010 | 18.95 | 19.26 | 18.83 | 19.13 | 1,197,174 | +0.22(+1.19%) |
Oct 06, 2010 | 18.74 | 18.94 | 18.61 | 18.90 | 625,330 | +0.14(+0.73%) |
Oct 05, 2010 | 18.66 | 18.77 | 18.61 | 18.77 | 560,598 | +0.23(+1.24%) |
Oct 04, 2010 | 18.26 | 18.60 | 18.21 | 18.54 | 1,203,963 | +0.27(+1.50%) |
Oct 01, 2010 | 18.26 | 18.46 | 18.13 | 18.26 | 738,261 | -0.02(-0.11%) |
Sep 30, 2010 | 18.52 | 18.57 | 18.08 | 18.28 | 870,539 | -0.11(-0.61%) |
Sep 29, 2010 | 18.38 | 18.49 | 18.27 | 18.39 | 474,337 | -0.02(-0.11%) |
Sep 28, 2010 | 18.41 | 18.47 | 18.10 | 18.41 | 708,922 | -0.01(-0.05%) |
Sep 27, 2010 | 18.64 | 18.72 | 18.40 | 18.42 | 626,607 | -0.18(-0.97%) |
Sep 24, 2010 | 18.54 | 18.64 | 18.49 | 18.60 | 728,145 | +0.29(+1.57%) |
Sep 23, 2010 | 18.24 | 18.48 | 18.11 | 18.32 | 870,623 | -0.03(-0.19%) |
Sep 22, 2010 | 18.48 | 18.66 | 18.25 | 18.35 | 641,281 | -0.12(-0.66%) |
Sep 21, 2010 | 18.45 | 18.65 | 18.40 | 18.47 | 928,549 | +0.01(+0.05%) |
Sep 20, 2010 | 18.22 | 18.64 | 18.15 | 18.46 | 665,389 | +0.25(+1.37%) |
Sep 17, 2010 | 18.21 | 18.55 | 18.12 | 18.21 | 994,753 | +0.46(+2.59%) |
Sep 15, 2010 | 17.76 | 17.92 | 17.65 | 17.75 | 546,733 | +0.00(+0.00%) |
Sep 14, 2010 | 17.93 | 18.14 | 17.74 | 17.75 | 687,822 | -0.10(-0.55%) |
Sep 13, 2010 | 17.67 | 17.98 | 17.51 | 17.85 | 941,771 | +0.33(+1.87%) |
Sep 10, 2010 | 17.43 | 17.60 | 17.40 | 17.52 | 488,327 | +0.03(+0.20%) |
Sep 09, 2010 | 17.79 | 17.79 | 17.39 | 17.49 | 398,533 | -0.09(-0.53%) |
Sep 08, 2010 | 17.56 | 17.73 | 17.54 | 17.58 | 532,141 | +0.08(+0.47%) |
Sep 07, 2010 | 17.68 | 17.68 | 17.41 | 17.50 | 478,391 | -0.12(-0.67%) |
Sep 03, 2010 | 17.51 | 17.69 | 17.39 | 17.62 | 574,091 | +0.35(+2.02%) |
Sep 02, 2010 | 17.20 | 17.32 | 17.12 | 17.27 | 332 | +0.19(+1.11%) |
Sep 01, 2010 | 17.12 | 17.26 | 17.02 | 17.08 | 829,843 | +0.27(+1.61%) |
Aug 31, 2010 | 16.80 | 17.28 | 16.79 | 16.81 | 8,881 | -0.30(-1.73%) |
Aug 30, 2010 | 17.35 | 17.36 | 17.04 | 17.10 | 784,711 | -0.25(-1.42%) |
Aug 27, 2010 | 17.35 | 17.51 | 16.78 | 17.35 | 1,395,512 | +0.46(+2.72%) |
Aug 26, 2010 | 16.94 | 17.18 | 16.75 | 16.89 | 1,497,422 | +0.01(+0.09%) |
Aug 25, 2010 | 17.07 | 17.22 | 16.67 | 16.88 | 1,387,559 | -0.48(-2.79%) |
Aug 24, 2010 | 17.19 | 17.45 | 16.96 | 17.36 | 1,122,294 | -0.03(-0.17%) |
Aug 23, 2010 | 17.32 | 17.46 | 17.21 | 17.39 | 502,613 | +0.11(+0.64%) |
Aug 20, 2010 | 17.19 | 17.31 | 17.01 | 17.28 | 285,512 | +0.01(+0.06%) |
Aug 19, 2010 | 17.38 | 17.48 | 17.17 | 17.27 | 641,420 | -0.23(-1.30%) |
Aug 18, 2010 | 17.30 | 17.55 | 17.05 | 17.50 | 681,010 | +0.24(+1.40%) |
Aug 17, 2010 | 17.02 | 17.37 | 16.90 | 17.25 | 497,137 | +0.37(+2.18%) |
Aug 16, 2010 | 16.94 | 17.00 | 16.64 | 16.89 | 488,993 | -0.12(-0.68%) |
Aug 13, 2010 | 17.00 | 17.11 | 16.86 | 17.00 | 530,779 | -0.09(-0.54%) |
Aug 12, 2010 | 16.52 | 17.11 | 16.43 | 17.09 | 900,375 | +0.40(+2.41%) |
Aug 11, 2010 | 16.81 | 16.83 | 16.65 | 16.69 | 477,004 | -0.08(-0.46%) |
Aug 10, 2010 | 16.77 | 17.12 | 16.77 | 16.77 | 206 | -0.25(-1.45%) |
Aug 09, 2010 | 17.13 | 17.15 | 16.95 | 17.02 | 314,785 | +0.03(+0.17%) |
Aug 06, 2010 | 16.99 | 17.14 | 16.82 | 16.99 | 540,716 | -0.29(-1.65%) |
Aug 05, 2010 | 17.16 | 17.37 | 17.15 | 17.27 | 687,380 | +0.12(+0.71%) |
Aug 04, 2010 | 17.15 | 17.26 | 17.08 | 17.15 | 529,591 | +0.13(+0.77%) |
Aug 03, 2010 | 17.12 | 17.12 | 16.95 | 17.02 | 527,292 | -0.10(-0.59%) |