Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.00 | 17.15 | 17.00 | 17.11 | 9,068 | +0.20(+1.18%) |
Oct 28, 2010 | 16.96 | 17.10 | 16.91 | 16.91 | 13,764 | -0.03(-0.18%) |
Oct 27, 2010 | 17.10 | 17.10 | 16.87 | 16.94 | 8,670 | -0.16(-0.94%) |
Oct 25, 2010 | 17.26 | 17.30 | 17.10 | 17.10 | 7,369 | -0.27(-1.55%) |
Oct 22, 2010 | 17.28 | 17.38 | 17.25 | 17.37 | 23,891 | +0.09(+0.52%) |
Oct 21, 2010 | 17.27 | 17.48 | 17.20 | 17.28 | 11,945 | -0.33(-1.87%) |
Oct 20, 2010 | 17.54 | 17.61 | 17.32 | 17.61 | 10,232 | +0.06(+0.34%) |
Oct 19, 2010 | 17.61 | 17.62 | 17.48 | 17.55 | 11,760 | +0.23(+1.33%) |
Oct 18, 2010 | 17.46 | 17.55 | 17.31 | 17.32 | 7,418 | -0.29(-1.65%) |
Oct 15, 2010 | 17.57 | 17.70 | 17.55 | 17.61 | 27,654 | +0.06(+0.34%) |
Oct 14, 2010 | 17.59 | 17.65 | 17.45 | 17.55 | 36,827 | -0.07(-0.40%) |
Oct 13, 2010 | 17.59 | 17.62 | 17.50 | 17.62 | 4,699 | +0.01(+0.06%) |
Oct 12, 2010 | 17.50 | 17.61 | 17.44 | 17.61 | 10,367 | -0.04(-0.23%) |
Oct 11, 2010 | 17.87 | 17.87 | 17.65 | 17.65 | 34,320 | -0.02(-0.11%) |
Oct 08, 2010 | 17.55 | 17.67 | 17.50 | 17.67 | 26,527 | +0.51(+2.97%) |
Oct 07, 2010 | 17.22 | 17.23 | 17.08 | 17.16 | 18,042 | +0.06(+0.35%) |
Oct 06, 2010 | 17.37 | 17.37 | 17.10 | 17.10 | 8,366 | -0.10(-0.58%) |
Oct 05, 2010 | 17.01 | 17.30 | 17.01 | 17.20 | 7,893 | -0.12(-0.69%) |
Oct 04, 2010 | 17.41 | 17.50 | 17.31 | 17.32 | 11,485 | +0.12(+0.70%) |
Oct 01, 2010 | 17.15 | 17.38 | 17.15 | 17.20 | 11,819 | -0.10(-0.58%) |
Sep 30, 2010 | 17.15 | 17.35 | 17.11 | 17.30 | 19,747 | +0.69(+4.15%) |
Sep 29, 2010 | 16.65 | 16.75 | 16.60 | 16.61 | 9,837 | -0.11(-0.66%) |
Sep 28, 2010 | 16.57 | 16.72 | 16.57 | 16.72 | 10,479 | -0.03(-0.18%) |
Sep 27, 2010 | 16.71 | 16.88 | 16.70 | 16.75 | 29,049 | +0.34(+2.07%) |
Sep 24, 2010 | 16.31 | 16.47 | 16.31 | 16.41 | 3,588 | +0.34(+2.12%) |
Sep 23, 2010 | 16.06 | 16.16 | 15.90 | 16.07 | 12,924 | +0.10(+0.63%) |
Sep 22, 2010 | 16.00 | 16.20 | 15.97 | 15.97 | 8,149 | +0.10(+0.63%) |
Sep 21, 2010 | 15.96 | 15.96 | 15.69 | 15.87 | 17,059 | +0.17(+1.08%) |
Sep 20, 2010 | 15.75 | 16.00 | 15.61 | 15.70 | 25,169 | +0.36(+2.35%) |
Sep 17, 2010 | 15.38 | 15.50 | 15.29 | 15.34 | 12,716 | +0.15(+0.99%) |
Sep 15, 2010 | 14.97 | 15.19 | 14.97 | 15.19 | 11,177 | +0.17(+1.13%) |
Sep 14, 2010 | 15.09 | 15.14 | 15.02 | 15.02 | 38,332 | +0.07(+0.47%) |
Sep 13, 2010 | 15.00 | 15.06 | 14.91 | 14.95 | 16,619 | +0.12(+0.81%) |
Sep 10, 2010 | 14.75 | 14.89 | 14.71 | 14.83 | 11,199 | -0.06(-0.40%) |
Sep 09, 2010 | 14.82 | 14.90 | 14.76 | 14.89 | 8,648 | +0.11(+0.74%) |
Sep 08, 2010 | 14.74 | 14.90 | 14.73 | 14.78 | 4,596 | +0.01(+0.07%) |
Sep 07, 2010 | 14.84 | 14.88 | 14.76 | 14.77 | 11,814 | +0.41(+2.86%) |
Sep 03, 2010 | 14.35 | 14.49 | 14.29 | 14.36 | 11,304 | +0.10(+0.70%) |
Sep 02, 2010 | 14.20 | 14.39 | 14.20 | 14.26 | 26,259 | +0.09(+0.64%) |
Sep 01, 2010 | 13.97 | 14.24 | 13.97 | 14.17 | 15,469 | +0.15(+1.07%) |
Aug 31, 2010 | 13.90 | 14.10 | 13.90 | 14.02 | 11,609 | +0.02(+0.14%) |
Aug 30, 2010 | 14.23 | 14.23 | 14.00 | 14.00 | 11,067 | -0.25(-1.75%) |
Aug 27, 2010 | 14.14 | 14.29 | 14.14 | 14.25 | 16,039 | +0.10(+0.71%) |
Aug 26, 2010 | 14.29 | 14.35 | 14.15 | 14.15 | 6,654 | -0.07(-0.49%) |
Aug 25, 2010 | 14.10 | 14.32 | 14.10 | 14.22 | 27,171 | +0.21(+1.50%) |
Aug 24, 2010 | 14.00 | 14.15 | 13.99 | 14.01 | 20,593 | -0.25(-1.75%) |
Aug 23, 2010 | 14.23 | 14.33 | 14.22 | 14.26 | 10,988 | -0.13(-0.90%) |
Aug 20, 2010 | 14.27 | 14.39 | 14.16 | 14.39 | 19,138 | +0.18(+1.27%) |
Aug 19, 2010 | 14.45 | 14.45 | 14.21 | 14.21 | 12,948 | -0.09(-0.63%) |
Aug 18, 2010 | 14.19 | 14.37 | 14.19 | 14.30 | 23,523 | +0.05(+0.35%) |
Aug 17, 2010 | 14.30 | 14.34 | 14.15 | 14.25 | 50,954 | +0.22(+1.57%) |
Aug 16, 2010 | 14.03 | 14.15 | 14.03 | 14.03 | 5,174 | -0.55(-3.77%) |
Aug 13, 2010 | 14.60 | 14.68 | 14.58 | 14.58 | 9,870 | -0.26(-1.75%) |
Aug 12, 2010 | 14.93 | 14.99 | 14.83 | 14.84 | 9,043 | -0.16(-1.07%) |
Aug 11, 2010 | 14.95 | 15.03 | 14.85 | 15.00 | 19,841 | -0.15(-0.99%) |
Aug 10, 2010 | 14.97 | 15.17 | 14.95 | 15.15 | 5,750 | -0.08(-0.53%) |
Aug 09, 2010 | 15.21 | 15.34 | 15.20 | 15.23 | 12,844 | +0.08(+0.53%) |
Aug 06, 2010 | 15.15 | 15.17 | 15.01 | 15.15 | 8,915 | -0.02(-0.13%) |
Aug 05, 2010 | 15.27 | 15.30 | 15.13 | 15.17 | 6,500 | -0.22(-1.43%) |
Aug 04, 2010 | 15.35 | 15.48 | 15.29 | 15.39 | 6,350 | +0.38(+2.53%) |
Aug 03, 2010 | 15.08 | 15.16 | 15.01 | 15.01 | 11,258 | -0.03(-0.20%) |