Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.86 | 17.03 | 16.79 | 16.90 | 204,510 | -0.01(-0.04%) |
Oct 28, 2010 | 17.06 | 17.18 | 16.79 | 16.91 | 164,512 | -0.04(-0.22%) |
Oct 27, 2010 | 16.88 | 16.99 | 16.73 | 16.95 | 182,077 | -0.12(-0.70%) |
Oct 25, 2010 | 16.97 | 17.19 | 16.95 | 17.07 | 181,402 | +0.17(+1.02%) |
Oct 22, 2010 | 16.75 | 16.92 | 16.71 | 16.89 | 158,959 | +0.16(+0.94%) |
Oct 21, 2010 | 16.91 | 17.10 | 16.53 | 16.74 | 221,436 | -0.12(-0.71%) |
Oct 20, 2010 | 16.77 | 17.10 | 16.76 | 16.86 | 200,601 | +0.19(+1.12%) |
Oct 19, 2010 | 16.65 | 17.07 | 16.59 | 16.67 | 266,897 | -0.23(-1.37%) |
Oct 18, 2010 | 16.68 | 16.98 | 16.61 | 16.90 | 489,421 | +0.35(+2.13%) |
Oct 15, 2010 | 17.05 | 17.19 | 16.54 | 16.55 | 497,510 | -0.39(-2.30%) |
Oct 14, 2010 | 16.95 | 16.95 | 16.73 | 16.94 | 233,146 | +0.01(+0.04%) |
Oct 13, 2010 | 16.68 | 17.11 | 16.59 | 16.93 | 232,482 | +0.30(+1.80%) |
Oct 12, 2010 | 16.66 | 16.69 | 16.47 | 16.63 | 152,872 | -0.16(-0.94%) |
Oct 11, 2010 | 16.77 | 16.96 | 16.65 | 16.79 | 159,467 | +0.00(+0.00%) |
Oct 08, 2010 | 16.79 | 16.86 | 16.39 | 16.79 | 244,014 | +0.28(+1.68%) |
Oct 07, 2010 | 16.71 | 16.80 | 16.50 | 16.51 | 1,371 | -0.06(-0.36%) |
Oct 06, 2010 | 16.38 | 16.63 | 16.35 | 16.57 | 357,704 | +0.13(+0.77%) |
Oct 05, 2010 | 16.22 | 16.48 | 16.00 | 16.44 | 416,726 | +0.45(+2.84%) |
Oct 04, 2010 | 16.07 | 16.16 | 15.90 | 15.99 | 538,616 | -0.10(-0.60%) |
Oct 01, 2010 | 16.09 | 16.23 | 15.95 | 16.09 | 435,832 | +0.01(+0.06%) |
Sep 30, 2010 | 16.08 | 16.27 | 15.78 | 16.08 | 7,277 | -0.00(-0.02%) |
Sep 29, 2010 | 15.90 | 16.14 | 15.88 | 16.08 | 324,716 | +0.07(+0.47%) |
Sep 28, 2010 | 16.09 | 16.09 | 15.71 | 16.01 | 651 | -0.01(-0.05%) |
Sep 27, 2010 | 16.16 | 16.16 | 15.86 | 16.01 | 250,494 | -0.11(-0.69%) |
Sep 24, 2010 | 16.24 | 16.24 | 15.94 | 16.12 | 591,784 | +0.14(+0.89%) |
Sep 23, 2010 | 16.09 | 16.26 | 15.95 | 15.98 | 2,696 | -0.25(-1.51%) |
Sep 22, 2010 | 16.17 | 16.35 | 16.15 | 16.23 | 341,414 | -0.04(-0.23%) |
Sep 21, 2010 | 16.28 | 16.39 | 16.24 | 16.27 | 421,914 | -0.06(-0.37%) |
Sep 20, 2010 | 16.07 | 16.34 | 15.89 | 16.33 | 477,885 | +0.26(+1.62%) |
Sep 17, 2010 | 16.06 | 16.17 | 15.74 | 16.06 | 439,023 | -0.25(-1.51%) |
Sep 15, 2010 | 16.24 | 16.39 | 16.04 | 16.31 | 253,563 | +0.02(+0.14%) |
Sep 14, 2010 | 16.28 | 16.39 | 16.17 | 16.29 | 216,438 | -0.06(-0.36%) |
Sep 13, 2010 | 16.20 | 16.39 | 16.15 | 16.35 | 251,210 | +0.28(+1.71%) |
Sep 10, 2010 | 15.99 | 16.21 | 15.81 | 16.07 | 234,775 | +0.02(+0.14%) |
Sep 09, 2010 | 15.89 | 16.12 | 15.77 | 16.05 | 290,546 | +0.04(+0.28%) |
Sep 08, 2010 | 15.90 | 16.06 | 15.67 | 16.01 | 539,364 | +0.20(+1.27%) |
Sep 07, 2010 | 15.87 | 15.99 | 15.65 | 15.80 | 2,195 | -0.12(-0.75%) |
Sep 03, 2010 | 15.86 | 15.98 | 15.65 | 15.92 | 339,755 | +0.22(+1.38%) |
Sep 02, 2010 | 15.35 | 15.76 | 15.35 | 15.71 | 1,463 | +0.22(+1.39%) |
Sep 01, 2010 | 14.89 | 15.54 | 14.74 | 15.49 | 452,719 | +0.87(+5.96%) |
Aug 31, 2010 | 14.62 | 14.95 | 14.55 | 14.62 | 4,444 | -0.19(-1.26%) |
Aug 30, 2010 | 14.97 | 15.09 | 14.80 | 14.81 | 392,925 | -0.27(-1.78%) |
Aug 27, 2010 | 15.07 | 15.09 | 14.71 | 15.07 | 365,099 | +0.48(+3.26%) |
Aug 26, 2010 | 14.43 | 14.84 | 14.39 | 14.60 | 468,892 | +0.16(+1.14%) |
Aug 25, 2010 | 13.94 | 14.47 | 13.82 | 14.43 | 1,522 | +0.42(+3.03%) |
Aug 24, 2010 | 14.08 | 14.26 | 13.93 | 14.01 | 6,187 | -0.20(-1.42%) |
Aug 23, 2010 | 14.59 | 14.63 | 14.21 | 14.21 | 276,483 | -0.25(-1.70%) |
Aug 20, 2010 | 14.43 | 14.52 | 14.17 | 14.46 | 345,771 | -0.08(-0.56%) |
Aug 19, 2010 | 15.17 | 15.25 | 14.42 | 14.54 | 2,302 | -0.94(-6.06%) |
Aug 18, 2010 | 15.44 | 15.64 | 15.27 | 15.48 | 23,922 | +0.02(+0.14%) |
Aug 17, 2010 | 15.36 | 15.68 | 15.23 | 15.45 | 3,672 | +0.29(+1.92%) |
Aug 16, 2010 | 14.88 | 15.22 | 14.88 | 15.16 | 133,053 | +0.16(+1.04%) |
Aug 13, 2010 | 15.01 | 15.22 | 14.90 | 15.01 | 212,807 | -0.12(-0.79%) |
Aug 12, 2010 | 14.71 | 15.16 | 14.71 | 15.13 | 277,914 | +0.11(+0.74%) |
Aug 11, 2010 | 15.39 | 15.45 | 14.96 | 15.01 | 310,634 | -0.76(-4.82%) |
Aug 10, 2010 | 15.96 | 16.05 | 15.61 | 15.77 | 2,843 | -0.36(-2.22%) |
Aug 09, 2010 | 15.89 | 16.17 | 15.75 | 16.13 | 210,850 | +0.31(+1.98%) |
Aug 06, 2010 | 15.82 | 15.99 | 15.48 | 15.82 | 173,013 | -0.37(-2.30%) |
Aug 05, 2010 | 16.23 | 16.38 | 16.06 | 16.19 | 125,997 | -0.16(-1.00%) |
Aug 04, 2010 | 16.22 | 16.50 | 16.22 | 16.36 | 121,630 | +0.19(+1.15%) |
Aug 03, 2010 | 16.27 | 16.36 | 16.00 | 16.17 | 184,261 | -0.19(-1.14%) |