Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.39 | 19.63 | 19.30 | 19.44 | 285,871 | -0.07(-0.36%) |
Oct 28, 2010 | 19.86 | 19.97 | 19.25 | 19.51 | 128,022 | -0.12(-0.61%) |
Oct 27, 2010 | 19.99 | 20.01 | 19.34 | 19.63 | 189,446 | -0.95(-4.62%) |
Oct 25, 2010 | 20.00 | 20.77 | 20.00 | 20.58 | 331,437 | +0.66(+3.31%) |
Oct 22, 2010 | 19.75 | 19.98 | 19.46 | 19.92 | 203,780 | +0.21(+1.07%) |
Oct 21, 2010 | 18.96 | 19.80 | 18.96 | 19.71 | 701,903 | +0.96(+5.12%) |
Oct 20, 2010 | 18.14 | 18.80 | 17.87 | 18.75 | 132,034 | +0.63(+3.48%) |
Oct 19, 2010 | 18.65 | 18.98 | 17.87 | 18.12 | 167,692 | -0.78(-4.13%) |
Oct 18, 2010 | 18.47 | 19.13 | 18.29 | 18.90 | 128,372 | +0.47(+2.55%) |
Oct 15, 2010 | 18.60 | 18.60 | 17.69 | 18.43 | 167,038 | +0.01(+0.05%) |
Oct 14, 2010 | 18.46 | 18.60 | 18.22 | 18.42 | 134,224 | +0.00(+0.00%) |
Oct 13, 2010 | 18.47 | 18.79 | 18.34 | 18.42 | 257,545 | +0.20(+1.10%) |
Oct 12, 2010 | 18.67 | 18.67 | 18.15 | 18.22 | 257,940 | -0.45(-2.41%) |
Oct 11, 2010 | 18.76 | 19.21 | 18.39 | 18.67 | 204,924 | -0.01(-0.05%) |
Oct 08, 2010 | 17.64 | 18.77 | 17.64 | 18.68 | 547,571 | +0.99(+5.60%) |
Oct 07, 2010 | 17.14 | 17.77 | 17.00 | 17.69 | 268,485 | +0.63(+3.69%) |
Oct 06, 2010 | 16.21 | 17.15 | 16.15 | 17.06 | 275,461 | +0.86(+5.31%) |
Oct 05, 2010 | 16.00 | 16.35 | 15.92 | 16.20 | 160,811 | +0.33(+2.08%) |
Oct 04, 2010 | 16.21 | 16.27 | 15.54 | 15.87 | 84,297 | -0.36(-2.22%) |
Oct 01, 2010 | 16.49 | 16.49 | 15.88 | 16.23 | 93,446 | -0.07(-0.43%) |
Sep 30, 2010 | 16.60 | 16.69 | 16.11 | 16.30 | 164,849 | -0.21(-1.27%) |
Sep 29, 2010 | 16.64 | 16.81 | 16.41 | 16.51 | 149,944 | -0.24(-1.43%) |
Sep 28, 2010 | 16.78 | 17.00 | 16.30 | 16.75 | 128,015 | +0.06(+0.36%) |
Sep 27, 2010 | 16.91 | 16.95 | 16.58 | 16.69 | 131,833 | -0.23(-1.36%) |
Sep 24, 2010 | 16.17 | 16.99 | 15.98 | 16.92 | 263,837 | +1.01(+6.35%) |
Sep 23, 2010 | 16.02 | 16.41 | 15.90 | 15.91 | 102,773 | -0.27(-1.67%) |
Sep 22, 2010 | 16.89 | 17.12 | 16.02 | 16.18 | 157,257 | -0.68(-4.03%) |
Sep 21, 2010 | 16.68 | 17.42 | 16.68 | 16.86 | 498,457 | +0.21(+1.26%) |
Sep 20, 2010 | 16.33 | 16.86 | 16.20 | 16.65 | 194,986 | +0.31(+1.90%) |
Sep 17, 2010 | 15.71 | 16.42 | 15.57 | 16.34 | 608,500 | +1.13(+7.43%) |
Sep 15, 2010 | 15.00 | 15.29 | 14.97 | 15.21 | 71,260 | +0.17(+1.13%) |
Sep 14, 2010 | 15.08 | 15.31 | 14.81 | 15.04 | 118,160 | -0.04(-0.27%) |
Sep 13, 2010 | 15.00 | 15.17 | 14.87 | 15.08 | 139,802 | +0.24(+1.62%) |
Sep 10, 2010 | 14.50 | 14.85 | 14.40 | 14.84 | 182,535 | +0.34(+2.34%) |
Sep 09, 2010 | 15.38 | 15.38 | 14.41 | 14.50 | 331,161 | -0.72(-4.73%) |
Sep 08, 2010 | 15.07 | 16.36 | 14.78 | 15.22 | 725,112 | -1.02(-6.28%) |
Sep 07, 2010 | 16.46 | 16.65 | 16.13 | 16.24 | 156,417 | -0.24(-1.46%) |
Sep 03, 2010 | 16.05 | 16.55 | 15.73 | 16.48 | 235,594 | +0.61(+3.84%) |
Sep 02, 2010 | 15.55 | 15.90 | 15.55 | 15.87 | 98,964 | +0.27(+1.73%) |
Sep 01, 2010 | 15.21 | 15.63 | 14.89 | 15.60 | 202,484 | +0.70(+4.70%) |
Aug 31, 2010 | 14.79 | 15.10 | 14.67 | 14.90 | 64,778 | +0.11(+0.74%) |
Aug 30, 2010 | 15.13 | 15.15 | 14.78 | 14.79 | 63,656 | -0.36(-2.38%) |
Aug 27, 2010 | 14.80 | 15.19 | 14.74 | 15.15 | 116,453 | +0.50(+3.41%) |
Aug 26, 2010 | 15.03 | 15.29 | 14.60 | 14.65 | 109,978 | -0.28(-1.88%) |
Aug 25, 2010 | 14.32 | 15.03 | 14.28 | 14.93 | 229,442 | +0.51(+3.54%) |
Aug 24, 2010 | 14.26 | 14.50 | 14.03 | 14.42 | 172,979 | -0.08(-0.55%) |
Aug 23, 2010 | 15.00 | 15.23 | 14.44 | 14.50 | 91,530 | -0.44(-2.95%) |
Aug 20, 2010 | 14.83 | 15.03 | 14.60 | 14.94 | 171,593 | -0.02(-0.13%) |
Aug 19, 2010 | 15.33 | 15.47 | 14.72 | 14.96 | 222,391 | -0.49(-3.17%) |
Aug 18, 2010 | 15.79 | 15.92 | 15.39 | 15.45 | 175,868 | -0.29(-1.84%) |
Aug 17, 2010 | 16.00 | 17.39 | 15.68 | 15.74 | 1,007,490 | +0.11(+0.70%) |
Aug 16, 2010 | 14.87 | 15.68 | 14.79 | 15.63 | 279,854 | +0.64(+4.27%) |
Aug 13, 2010 | 14.90 | 15.19 | 14.59 | 14.99 | 73,463 | +0.00(+0.00%) |
Aug 12, 2010 | 14.81 | 15.21 | 14.59 | 14.99 | 254,545 | -0.06(-0.40%) |
Aug 11, 2010 | 15.30 | 15.38 | 15.02 | 15.05 | 204,948 | -0.60(-3.83%) |
Aug 10, 2010 | 15.46 | 15.74 | 15.12 | 15.65 | 166,333 | -0.03(-0.19%) |
Aug 09, 2010 | 15.66 | 15.83 | 15.40 | 15.68 | 318,054 | +0.04(+0.26%) |
Aug 06, 2010 | 15.23 | 15.84 | 15.15 | 15.64 | 169,379 | +0.05(+0.32%) |
Aug 05, 2010 | 14.26 | 15.84 | 14.13 | 15.59 | 551,144 | +1.21(+8.41%) |
Aug 04, 2010 | 14.35 | 14.50 | 14.15 | 14.38 | 46,830 | +0.10(+0.70%) |
Aug 03, 2010 | 14.36 | 14.62 | 14.00 | 14.28 | 53,923 | -0.08(-0.56%) |