Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.37 | 19.57 | 19.21 | 19.30 | 535,733 | -0.07(-0.39%) |
Oct 28, 2010 | 19.52 | 19.68 | 19.19 | 19.37 | 434,014 | -0.02(-0.13%) |
Oct 27, 2010 | 19.43 | 19.52 | 19.12 | 19.40 | 368,688 | -0.25(-1.27%) |
Oct 25, 2010 | 19.72 | 19.90 | 19.62 | 19.65 | 499,630 | -0.02(-0.08%) |
Oct 22, 2010 | 19.52 | 19.82 | 19.49 | 19.67 | 397,320 | +0.25(+1.29%) |
Oct 21, 2010 | 19.58 | 19.86 | 19.18 | 19.42 | 447,202 | -0.10(-0.51%) |
Oct 20, 2010 | 19.71 | 19.77 | 19.41 | 19.52 | 759,918 | -0.07(-0.38%) |
Oct 19, 2010 | 19.75 | 20.10 | 19.49 | 19.59 | 711,255 | -0.43(-2.12%) |
Oct 18, 2010 | 19.96 | 20.14 | 19.65 | 20.02 | 1,588,019 | +0.62(+3.18%) |
Oct 15, 2010 | 19.24 | 19.46 | 19.06 | 19.40 | 898,739 | +0.35(+1.84%) |
Oct 14, 2010 | 18.34 | 19.16 | 18.34 | 19.05 | 1,204,974 | +0.66(+3.58%) |
Oct 13, 2010 | 18.63 | 18.69 | 18.37 | 18.39 | 564,948 | -0.22(-1.16%) |
Oct 12, 2010 | 18.34 | 18.69 | 18.20 | 18.61 | 367,467 | +0.17(+0.90%) |
Oct 11, 2010 | 18.32 | 18.60 | 18.32 | 18.44 | 428,579 | +0.05(+0.27%) |
Oct 08, 2010 | 18.12 | 18.52 | 17.97 | 18.39 | 620,052 | +0.32(+1.80%) |
Oct 07, 2010 | 18.16 | 18.17 | 17.92 | 18.07 | 555,865 | +0.01(+0.05%) |
Oct 06, 2010 | 17.99 | 18.08 | 17.82 | 18.06 | 513,265 | -0.02(-0.09%) |
Oct 05, 2010 | 17.78 | 18.15 | 17.78 | 18.07 | 613,863 | +0.40(+2.26%) |
Oct 04, 2010 | 17.92 | 18.05 | 17.66 | 17.67 | 423,058 | -0.22(-1.21%) |
Oct 01, 2010 | 18.06 | 18.06 | 17.52 | 17.89 | 633,592 | +0.03(+0.14%) |
Sep 30, 2010 | 18.16 | 18.16 | 17.72 | 17.87 | 904,298 | -0.25(-1.38%) |
Sep 29, 2010 | 18.04 | 18.25 | 17.94 | 18.12 | 911,973 | +0.08(+0.46%) |
Sep 28, 2010 | 17.80 | 18.06 | 17.41 | 18.03 | 501,988 | +0.25(+1.41%) |
Sep 27, 2010 | 17.49 | 17.93 | 17.41 | 17.78 | 428,769 | +0.28(+1.57%) |
Sep 24, 2010 | 17.68 | 17.68 | 17.42 | 17.51 | 552,912 | +0.02(+0.09%) |
Sep 23, 2010 | 17.22 | 17.74 | 17.22 | 17.49 | 721,333 | +0.06(+0.33%) |
Sep 22, 2010 | 17.53 | 17.62 | 17.22 | 17.43 | 391,911 | -0.20(-1.13%) |
Sep 21, 2010 | 17.79 | 17.82 | 17.55 | 17.63 | 580,015 | -0.22(-1.21%) |
Sep 20, 2010 | 17.92 | 18.00 | 17.71 | 17.85 | 795,775 | -0.08(-0.46%) |
Sep 17, 2010 | 18.37 | 18.37 | 17.92 | 17.93 | 560,267 | -0.66(-3.54%) |
Sep 15, 2010 | 18.37 | 18.65 | 18.29 | 18.59 | 373,297 | +0.09(+0.50%) |
Sep 14, 2010 | 18.32 | 18.69 | 18.27 | 18.50 | 419,342 | +0.14(+0.77%) |
Sep 13, 2010 | 18.32 | 18.43 | 18.21 | 18.36 | 585,874 | +0.17(+0.92%) |
Sep 10, 2010 | 17.98 | 18.44 | 17.98 | 18.19 | 488,799 | +0.24(+1.35%) |
Sep 09, 2010 | 18.14 | 18.14 | 17.79 | 17.95 | 284,189 | -0.03(-0.14%) |
Sep 08, 2010 | 17.94 | 18.12 | 17.90 | 17.97 | 543,237 | +0.03(+0.19%) |
Sep 07, 2010 | 18.11 | 18.13 | 17.90 | 17.94 | 438,485 | -0.22(-1.19%) |
Sep 03, 2010 | 18.65 | 18.78 | 17.92 | 18.16 | 855,727 | -0.30(-1.63%) |
Sep 02, 2010 | 17.75 | 18.78 | 17.75 | 18.46 | 1,768,600 | +0.88(+5.03%) |
Sep 01, 2010 | 17.10 | 17.63 | 17.10 | 17.57 | 683,081 | +0.76(+4.51%) |
Aug 31, 2010 | 16.85 | 17.02 | 16.67 | 16.82 | 439,553 | -0.06(-0.35%) |
Aug 30, 2010 | 17.11 | 17.36 | 16.86 | 16.87 | 374,572 | -0.24(-1.41%) |
Aug 27, 2010 | 17.02 | 17.17 | 16.71 | 17.12 | 517,580 | +0.29(+1.73%) |
Aug 26, 2010 | 17.12 | 17.19 | 16.81 | 16.82 | 323,866 | -0.29(-1.70%) |
Aug 25, 2010 | 16.62 | 17.17 | 16.46 | 17.12 | 801,491 | +0.38(+2.24%) |
Aug 24, 2010 | 16.40 | 16.87 | 16.23 | 16.74 | 897,093 | +0.15(+0.88%) |
Aug 23, 2010 | 16.90 | 16.97 | 16.57 | 16.60 | 451,159 | -0.20(-1.21%) |
Aug 20, 2010 | 16.65 | 16.83 | 16.39 | 16.80 | 373,890 | +0.14(+0.85%) |
Aug 19, 2010 | 16.87 | 17.06 | 16.56 | 16.66 | 502,015 | -0.32(-1.87%) |
Aug 18, 2010 | 16.67 | 17.21 | 16.58 | 16.97 | 824,062 | +0.28(+1.70%) |
Aug 17, 2010 | 16.46 | 16.88 | 16.37 | 16.69 | 612,857 | +0.40(+2.46%) |
Aug 16, 2010 | 15.90 | 16.43 | 15.90 | 16.29 | 853,457 | +0.25(+1.56%) |
Aug 13, 2010 | 16.34 | 16.42 | 16.02 | 16.04 | 897,813 | -0.35(-2.14%) |
Aug 12, 2010 | 15.88 | 16.47 | 15.83 | 16.39 | 930,025 | +0.33(+2.08%) |
Aug 11, 2010 | 16.10 | 16.23 | 16.01 | 16.06 | 891,539 | -0.25(-1.53%) |
Aug 10, 2010 | 16.37 | 16.51 | 16.07 | 16.31 | 829,025 | -0.24(-1.46%) |
Aug 09, 2010 | 16.04 | 16.61 | 16.04 | 16.55 | 938,512 | +0.50(+3.12%) |
Aug 06, 2010 | 15.86 | 16.13 | 15.59 | 16.05 | 1,216,286 | -0.08(-0.52%) |
Aug 05, 2010 | 15.96 | 16.40 | 15.87 | 16.13 | 2,498,579 | -1.07(-6.25%) |
Aug 04, 2010 | 17.43 | 17.65 | 17.15 | 17.21 | 732,820 | -0.20(-1.15%) |
Aug 03, 2010 | 17.44 | 17.56 | 17.32 | 17.41 | 538,148 | -0.12(-0.71%) |