Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.65 | 16.86 | 16.51 | 16.65 | 417,510 | -0.07(-0.39%) |
Oct 28, 2010 | 16.77 | 16.99 | 16.51 | 16.71 | 449,752 | +0.04(+0.22%) |
Oct 27, 2010 | 16.81 | 16.98 | 16.40 | 16.68 | 961,367 | -1.06(-5.97%) |
Oct 25, 2010 | 17.52 | 17.91 | 17.50 | 17.74 | 847,560 | +0.38(+2.21%) |
Oct 22, 2010 | 17.29 | 17.45 | 17.00 | 17.35 | 456,273 | -0.03(-0.16%) |
Oct 21, 2010 | 17.45 | 17.80 | 17.05 | 17.38 | 678,290 | +0.04(+0.22%) |
Oct 20, 2010 | 16.98 | 17.47 | 16.87 | 17.34 | 405,692 | +0.52(+3.12%) |
Oct 19, 2010 | 17.12 | 17.34 | 16.77 | 16.82 | 671,430 | -0.61(-3.49%) |
Oct 18, 2010 | 17.47 | 17.56 | 17.12 | 17.43 | 655,721 | -0.05(-0.27%) |
Oct 15, 2010 | 17.97 | 18.08 | 17.35 | 17.47 | 692,108 | -0.33(-1.84%) |
Oct 14, 2010 | 17.81 | 18.08 | 17.63 | 17.80 | 636,178 | +0.02(+0.11%) |
Oct 13, 2010 | 17.79 | 17.90 | 17.55 | 17.78 | 708,660 | +0.10(+0.58%) |
Oct 12, 2010 | 17.60 | 17.83 | 17.18 | 17.68 | 434,295 | -0.01(-0.05%) |
Oct 11, 2010 | 17.82 | 17.93 | 17.66 | 17.69 | 278,080 | -0.15(-0.84%) |
Oct 08, 2010 | 17.84 | 17.95 | 17.60 | 17.84 | 650,755 | +0.01(+0.05%) |
Oct 07, 2010 | 17.99 | 17.99 | 17.54 | 17.83 | 2,050 | -0.05(-0.26%) |
Oct 06, 2010 | 17.47 | 17.93 | 17.41 | 17.88 | 1,073,941 | +0.34(+1.92%) |
Oct 05, 2010 | 16.88 | 17.59 | 16.74 | 17.54 | 771,877 | +0.91(+5.46%) |
Oct 04, 2010 | 16.84 | 16.98 | 16.53 | 16.63 | 577,401 | -0.22(-1.28%) |
Oct 01, 2010 | 16.85 | 17.02 | 16.59 | 16.85 | 878,112 | +0.17(+1.05%) |
Sep 30, 2010 | 16.67 | 17.51 | 16.65 | 16.67 | 1,005,733 | -0.50(-2.93%) |
Sep 29, 2010 | 17.14 | 17.30 | 17.07 | 17.17 | 632,178 | -0.04(-0.22%) |
Sep 28, 2010 | 17.15 | 17.29 | 16.71 | 17.21 | 967 | +0.12(+0.71%) |
Sep 27, 2010 | 17.21 | 17.34 | 16.84 | 17.09 | 495,286 | -0.07(-0.44%) |
Sep 24, 2010 | 16.88 | 17.18 | 16.81 | 17.16 | 738,429 | +0.56(+3.39%) |
Sep 23, 2010 | 16.73 | 16.89 | 16.52 | 16.60 | 4,007 | -0.33(-1.94%) |
Sep 22, 2010 | 17.21 | 17.31 | 16.81 | 16.93 | 472,098 | -0.36(-2.06%) |
Sep 21, 2010 | 17.82 | 17.87 | 17.20 | 17.29 | 903,593 | -0.63(-3.50%) |
Sep 20, 2010 | 17.60 | 17.94 | 17.17 | 17.91 | 950,395 | +0.40(+2.30%) |
Sep 17, 2010 | 17.51 | 17.56 | 17.01 | 17.51 | 863,730 | +0.54(+3.20%) |
Sep 15, 2010 | 17.06 | 17.06 | 16.76 | 16.97 | 587,001 | -0.22(-1.25%) |
Sep 14, 2010 | 17.30 | 17.34 | 16.98 | 17.18 | 514,636 | -0.23(-1.34%) |
Sep 13, 2010 | 16.90 | 17.57 | 16.86 | 17.42 | 1,130,016 | +0.77(+4.61%) |
Sep 10, 2010 | 16.44 | 16.72 | 16.30 | 16.65 | 695,021 | +0.23(+1.43%) |
Sep 09, 2010 | 16.91 | 16.96 | 16.25 | 16.41 | 524,362 | -0.26(-1.57%) |
Sep 08, 2010 | 16.57 | 16.78 | 16.44 | 16.68 | 578,697 | +0.17(+1.02%) |
Sep 07, 2010 | 16.94 | 16.99 | 16.45 | 16.51 | 3,261 | -0.48(-2.81%) |
Sep 03, 2010 | 17.00 | 17.20 | 16.67 | 16.99 | 544,135 | +0.17(+1.00%) |
Sep 02, 2010 | 16.67 | 16.86 | 16.55 | 16.82 | 1,769 | +0.16(+0.96%) |
Sep 01, 2010 | 16.32 | 16.74 | 16.21 | 16.66 | 671,016 | +0.67(+4.22%) |
Aug 31, 2010 | 15.94 | 16.23 | 15.64 | 15.98 | 2,668 | -0.22(-1.39%) |
Aug 30, 2010 | 16.56 | 16.59 | 16.07 | 16.21 | 543,028 | -0.14(-0.86%) |
Aug 27, 2010 | 16.35 | 16.38 | 15.66 | 16.35 | 563,384 | +0.39(+2.47%) |
Aug 26, 2010 | 16.20 | 16.44 | 15.83 | 15.96 | 2,285 | -0.20(-1.22%) |
Aug 25, 2010 | 15.37 | 16.20 | 15.22 | 16.15 | 2,262 | +0.81(+5.25%) |
Aug 24, 2010 | 15.44 | 15.83 | 15.32 | 15.35 | 9,191 | -0.42(-2.67%) |
Aug 23, 2010 | 16.25 | 16.30 | 15.75 | 15.77 | 662,658 | -0.37(-2.32%) |
Aug 20, 2010 | 16.26 | 16.37 | 15.83 | 16.14 | 685,069 | -0.28(-1.71%) |
Aug 19, 2010 | 17.11 | 17.16 | 16.26 | 16.42 | 7,901 | -0.82(-4.73%) |
Aug 18, 2010 | 17.05 | 17.45 | 16.79 | 17.24 | 35,493 | +0.16(+0.93%) |
Aug 17, 2010 | 16.60 | 17.42 | 16.56 | 17.08 | 5,455 | +0.66(+3.99%) |
Aug 16, 2010 | 16.09 | 16.57 | 16.00 | 16.42 | 449,896 | +0.19(+1.15%) |
Aug 13, 2010 | 16.24 | 16.68 | 16.20 | 16.24 | 811,834 | -0.37(-2.26%) |
Aug 12, 2010 | 16.28 | 16.78 | 16.19 | 16.61 | 1,366 | -0.11(-0.67%) |
Aug 11, 2010 | 17.03 | 17.16 | 16.63 | 16.72 | 12,357 | -0.76(-4.34%) |
Aug 10, 2010 | 17.59 | 17.72 | 17.20 | 17.48 | 4,224 | -0.38(-2.15%) |
Aug 09, 2010 | 17.55 | 17.96 | 17.55 | 17.87 | 523,114 | +0.52(+2.97%) |
Aug 06, 2010 | 17.35 | 17.57 | 17.01 | 17.35 | 534,881 | -0.16(-0.91%) |
Aug 05, 2010 | 17.48 | 17.86 | 17.34 | 17.51 | 523,631 | -0.16(-0.90%) |
Aug 04, 2010 | 17.66 | 17.80 | 17.43 | 17.67 | 949,893 | +0.07(+0.43%) |
Aug 03, 2010 | 17.79 | 18.10 | 17.57 | 17.60 | 939,553 | -0.34(-1.88%) |