Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.73 | 17.77 | 17.20 | 17.28 | 607,447 | -0.47(-2.67%) |
Oct 28, 2010 | 18.41 | 18.57 | 17.74 | 17.75 | 415,048 | -0.50(-2.74%) |
Oct 27, 2010 | 18.31 | 18.67 | 17.94 | 18.25 | 839,173 | +0.49(+2.78%) |
Oct 25, 2010 | 17.85 | 18.00 | 17.67 | 17.76 | 172,120 | +0.01(+0.04%) |
Oct 22, 2010 | 17.88 | 18.07 | 17.68 | 17.75 | 155,661 | -0.07(-0.37%) |
Oct 21, 2010 | 18.11 | 18.21 | 17.51 | 17.82 | 203,448 | -0.19(-1.07%) |
Oct 20, 2010 | 18.01 | 18.23 | 17.91 | 18.01 | 160,240 | +0.07(+0.41%) |
Oct 19, 2010 | 18.33 | 18.38 | 17.75 | 17.94 | 199,866 | -0.65(-3.48%) |
Oct 18, 2010 | 18.53 | 18.85 | 18.41 | 18.59 | 182,505 | +0.09(+0.51%) |
Oct 15, 2010 | 18.45 | 18.65 | 18.21 | 18.49 | 264,675 | +0.14(+0.76%) |
Oct 14, 2010 | 18.41 | 18.64 | 18.11 | 18.35 | 227,896 | -0.05(-0.29%) |
Oct 13, 2010 | 18.53 | 18.64 | 18.03 | 18.41 | 353,917 | -0.04(-0.22%) |
Oct 12, 2010 | 18.39 | 18.61 | 18.11 | 18.45 | 157,651 | +0.07(+0.36%) |
Oct 11, 2010 | 18.11 | 18.77 | 18.10 | 18.38 | 212,248 | +0.25(+1.40%) |
Oct 08, 2010 | 18.13 | 18.20 | 17.70 | 18.13 | 155,772 | +0.25(+1.38%) |
Oct 07, 2010 | 17.95 | 18.13 | 17.69 | 17.88 | 460 | -0.03(-0.19%) |
Oct 06, 2010 | 17.94 | 17.99 | 17.67 | 17.91 | 246,159 | -0.08(-0.44%) |
Oct 05, 2010 | 17.73 | 18.01 | 17.45 | 17.99 | 276,484 | +0.45(+2.58%) |
Oct 04, 2010 | 17.86 | 18.01 | 17.51 | 17.54 | 229,569 | -0.31(-1.75%) |
Oct 01, 2010 | 17.85 | 18.21 | 17.61 | 17.85 | 232,623 | -0.14(-0.79%) |
Sep 30, 2010 | 18.00 | 18.12 | 17.81 | 18.00 | 305,308 | +0.10(+0.53%) |
Sep 29, 2010 | 17.96 | 18.04 | 17.67 | 17.90 | 363,327 | -0.10(-0.56%) |
Sep 28, 2010 | 18.08 | 18.08 | 17.57 | 18.00 | 217 | +0.01(+0.04%) |
Sep 27, 2010 | 18.01 | 18.21 | 17.84 | 17.99 | 281,644 | +0.03(+0.19%) |
Sep 24, 2010 | 17.79 | 18.13 | 17.46 | 17.96 | 473,965 | +0.39(+2.24%) |
Sep 23, 2010 | 17.79 | 18.04 | 17.49 | 17.57 | 900 | -0.38(-2.12%) |
Sep 22, 2010 | 17.94 | 18.08 | 17.78 | 17.95 | 403,359 | +0.01(+0.04%) |
Sep 21, 2010 | 17.89 | 18.13 | 17.84 | 17.94 | 379,296 | +0.01(+0.04%) |
Sep 20, 2010 | 17.66 | 18.09 | 17.45 | 17.93 | 330,537 | +0.25(+1.43%) |
Sep 17, 2010 | 17.68 | 18.02 | 17.45 | 17.68 | 462,463 | -0.31(-1.71%) |
Sep 15, 2010 | 18.16 | 18.27 | 17.90 | 17.99 | 474,378 | -0.14(-0.77%) |
Sep 14, 2010 | 18.52 | 18.80 | 18.12 | 18.13 | 734,361 | -0.37(-2.02%) |
Sep 13, 2010 | 18.05 | 18.57 | 17.91 | 18.50 | 835,216 | +0.58(+3.24%) |
Sep 10, 2010 | 17.87 | 18.07 | 17.77 | 17.92 | 455,871 | +0.06(+0.34%) |
Sep 09, 2010 | 18.19 | 18.21 | 17.77 | 17.86 | 366,211 | -0.16(-0.89%) |
Sep 08, 2010 | 17.85 | 18.19 | 17.69 | 18.02 | 290,545 | +0.22(+1.24%) |
Sep 07, 2010 | 18.07 | 18.28 | 17.68 | 17.80 | 733 | -0.31(-1.69%) |
Sep 03, 2010 | 17.90 | 18.16 | 17.84 | 18.11 | 212,821 | +0.32(+1.80%) |
Sep 02, 2010 | 17.69 | 17.84 | 17.59 | 17.79 | 582 | +0.02(+0.11%) |
Sep 01, 2010 | 17.26 | 17.81 | 16.91 | 17.77 | 456,613 | +0.77(+4.51%) |
Aug 31, 2010 | 16.91 | 17.42 | 16.85 | 17.00 | 12,841 | -0.47(-2.67%) |
Aug 30, 2010 | 17.83 | 18.04 | 17.42 | 17.47 | 373,596 | -0.37(-2.06%) |
Aug 27, 2010 | 17.83 | 17.87 | 16.86 | 17.83 | 452,367 | +0.71(+4.17%) |
Aug 26, 2010 | 17.64 | 17.67 | 17.11 | 17.12 | 327,147 | -0.43(-2.47%) |
Aug 25, 2010 | 17.07 | 17.59 | 16.89 | 17.55 | 430 | +0.47(+2.73%) |
Aug 24, 2010 | 17.25 | 17.37 | 17.01 | 17.09 | 1,747 | -0.29(-1.69%) |
Aug 23, 2010 | 17.59 | 17.88 | 17.23 | 17.38 | 435,277 | -0.17(-0.99%) |
Aug 20, 2010 | 17.63 | 17.67 | 17.09 | 17.55 | 433,132 | -0.12(-0.68%) |
Aug 19, 2010 | 18.07 | 18.09 | 17.67 | 17.67 | 1,501 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.35 | 17.69 | 18.00 | 6,684 | +0.13(+0.71%) |
Aug 17, 2010 | 18.15 | 18.22 | 17.75 | 17.87 | 1,036 | -0.10(-0.56%) |
Aug 16, 2010 | 17.67 | 17.97 | 17.44 | 17.97 | 419,890 | +0.23(+1.32%) |
Aug 13, 2010 | 17.74 | 17.95 | 17.59 | 17.74 | 411,741 | -0.14(-0.78%) |
Aug 12, 2010 | 17.65 | 18.29 | 17.65 | 17.88 | 1,035,307 | +0.05(+0.26%) |
Aug 11, 2010 | 18.15 | 18.33 | 17.58 | 17.83 | 1,882 | -0.53(-2.87%) |
Aug 10, 2010 | 18.27 | 18.48 | 18.01 | 18.36 | 1,500 | -0.13(-0.72%) |
Aug 09, 2010 | 18.86 | 19.08 | 18.43 | 18.49 | 457,542 | -0.46(-2.43%) |
Aug 06, 2010 | 18.95 | 19.05 | 18.20 | 18.95 | 565,888 | +0.08(+0.42%) |
Aug 05, 2010 | 17.41 | 19.61 | 17.23 | 18.87 | 1,957,189 | -2.27(-10.72%) |
Aug 04, 2010 | 20.72 | 21.20 | 20.72 | 21.14 | 577,765 | +0.45(+2.16%) |
Aug 03, 2010 | 20.19 | 20.91 | 19.97 | 20.69 | 339,309 | +0.37(+1.80%) |