Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.59 | 19.69 | 19.50 | 19.57 | 1,256,004 | -0.01(-0.07%) |
Oct 28, 2010 | 19.58 | 19.64 | 19.49 | 19.58 | 2,031,783 | +0.59(+3.10%) |
Oct 27, 2010 | 19.13 | 19.19 | 18.82 | 18.99 | 3,965,865 | -0.61(-3.13%) |
Oct 25, 2010 | 19.73 | 19.83 | 19.60 | 19.60 | 1,016,315 | -0.05(-0.27%) |
Oct 22, 2010 | 19.67 | 19.72 | 19.53 | 19.66 | 1,401,670 | -0.05(-0.26%) |
Oct 21, 2010 | 19.79 | 19.93 | 19.55 | 19.71 | 1,016,085 | -0.03(-0.18%) |
Oct 20, 2010 | 19.48 | 19.82 | 19.48 | 19.74 | 1,763,957 | +0.44(+2.28%) |
Oct 19, 2010 | 19.44 | 19.51 | 19.16 | 19.30 | 1,272,035 | -0.61(-3.04%) |
Oct 18, 2010 | 19.70 | 19.94 | 19.66 | 19.91 | 877,296 | +0.14(+0.68%) |
Oct 15, 2010 | 19.95 | 19.95 | 19.67 | 19.77 | 1,569,302 | +0.00(+0.02%) |
Oct 14, 2010 | 19.91 | 19.97 | 19.67 | 19.77 | 1,784,087 | +0.14(+0.73%) |
Oct 13, 2010 | 19.49 | 19.72 | 19.48 | 19.63 | 1,321,782 | +0.33(+1.72%) |
Oct 12, 2010 | 19.20 | 19.37 | 19.00 | 19.30 | 1,536,643 | -0.38(-1.95%) |
Oct 11, 2010 | 19.76 | 19.80 | 19.60 | 19.68 | 985,059 | +0.01(+0.07%) |
Oct 08, 2010 | 19.67 | 19.74 | 19.57 | 19.67 | 1,111,287 | +0.09(+0.44%) |
Oct 07, 2010 | 19.78 | 19.79 | 19.45 | 19.58 | 16,166 | +0.04(+0.20%) |
Oct 06, 2010 | 19.51 | 19.59 | 19.46 | 19.54 | 1,493,356 | +0.27(+1.38%) |
Oct 05, 2010 | 19.16 | 19.33 | 19.12 | 19.27 | 3,527 | +0.49(+2.62%) |
Oct 04, 2010 | 18.87 | 18.96 | 18.68 | 18.78 | 1,192,725 | -0.39(-2.02%) |
Oct 01, 2010 | 19.17 | 19.26 | 19.05 | 19.17 | 1,605,725 | +0.37(+1.95%) |
Sep 30, 2010 | 18.99 | 19.10 | 18.66 | 18.80 | 3,756 | -0.07(-0.39%) |
Sep 29, 2010 | 18.80 | 18.99 | 18.78 | 18.88 | 1,174,516 | +0.10(+0.51%) |
Sep 28, 2010 | 18.53 | 18.83 | 18.32 | 18.78 | 829 | +0.28(+1.51%) |
Sep 27, 2010 | 18.60 | 18.63 | 18.50 | 18.50 | 925,318 | -0.02(-0.12%) |
Sep 24, 2010 | 18.39 | 18.58 | 18.33 | 18.52 | 1,345,477 | +0.36(+1.97%) |
Sep 23, 2010 | 18.16 | 18.29 | 18.03 | 18.17 | 5,729 | -0.27(-1.44%) |
Sep 22, 2010 | 18.56 | 18.65 | 18.37 | 18.43 | 1,848,783 | +0.03(+0.14%) |
Sep 21, 2010 | 18.44 | 18.54 | 18.14 | 18.41 | 8,455 | +0.22(+1.22%) |
Sep 20, 2010 | 17.91 | 18.24 | 17.86 | 18.18 | 1,476,583 | +0.45(+2.56%) |
Sep 17, 2010 | 17.73 | 17.90 | 17.60 | 17.73 | 1,515,562 | -0.22(-1.24%) |
Sep 15, 2010 | 17.86 | 17.98 | 17.76 | 17.95 | 748,417 | -0.08(-0.47%) |
Sep 14, 2010 | 17.80 | 18.11 | 17.69 | 18.04 | 1,219,127 | +0.08(+0.47%) |
Sep 13, 2010 | 17.84 | 17.97 | 17.84 | 17.95 | 992,619 | +0.32(+1.82%) |
Sep 10, 2010 | 17.69 | 17.74 | 17.63 | 17.63 | 1,235,156 | +0.02(+0.12%) |
Sep 09, 2010 | 17.71 | 17.76 | 17.56 | 17.61 | 1,228 | +0.13(+0.75%) |
Sep 08, 2010 | 17.42 | 17.63 | 17.41 | 17.48 | 2,134 | +0.15(+0.85%) |
Sep 07, 2010 | 17.47 | 17.48 | 17.31 | 17.33 | 787,609 | -0.54(-3.02%) |
Sep 03, 2010 | 17.80 | 17.87 | 17.72 | 17.87 | 1,104,764 | +0.38(+2.17%) |
Sep 02, 2010 | 17.38 | 17.51 | 17.36 | 17.50 | 939 | +0.16(+0.92%) |
Sep 01, 2010 | 17.18 | 17.40 | 17.16 | 17.33 | 1,052,818 | +0.63(+3.76%) |
Aug 31, 2010 | 16.70 | 16.88 | 16.64 | 16.71 | 1,382 | +0.11(+0.66%) |
Aug 30, 2010 | 16.76 | 16.85 | 16.59 | 16.60 | 799,621 | -0.36(-2.14%) |
Aug 27, 2010 | 16.96 | 16.98 | 16.46 | 16.96 | 1,387,729 | +0.35(+2.08%) |
Aug 26, 2010 | 16.66 | 16.84 | 16.53 | 16.61 | 1,261,630 | +0.11(+0.69%) |
Aug 25, 2010 | 16.30 | 16.56 | 16.22 | 16.50 | 3,564 | -0.04(-0.23%) |
Aug 24, 2010 | 16.51 | 16.62 | 16.33 | 16.54 | 2,539 | -0.21(-1.26%) |
Aug 23, 2010 | 16.85 | 17.02 | 16.73 | 16.75 | 778,974 | -0.02(-0.13%) |
Aug 20, 2010 | 16.77 | 16.81 | 16.69 | 16.77 | 1,092,980 | -0.18(-1.05%) |
Aug 19, 2010 | 17.30 | 17.36 | 16.89 | 16.95 | 3,014 | -0.49(-2.81%) |
Aug 18, 2010 | 17.42 | 17.54 | 17.29 | 17.44 | 2,644 | -0.08(-0.43%) |
Aug 17, 2010 | 17.50 | 17.61 | 17.38 | 17.51 | 1,124 | +0.22(+1.29%) |
Aug 16, 2010 | 17.16 | 17.40 | 17.14 | 17.29 | 1,012,926 | +0.04(+0.24%) |
Aug 13, 2010 | 17.25 | 17.46 | 17.21 | 17.25 | 953,116 | -0.06(-0.37%) |
Aug 12, 2010 | 17.27 | 17.44 | 17.23 | 17.31 | 1,228,336 | -0.11(-0.65%) |
Aug 11, 2010 | 17.74 | 17.74 | 17.39 | 17.42 | 237 | -0.96(-5.21%) |
Aug 10, 2010 | 18.19 | 18.46 | 18.03 | 18.38 | 1,771 | -0.12(-0.64%) |
Aug 09, 2010 | 18.53 | 18.55 | 18.42 | 18.50 | 1,160,756 | +0.11(+0.57%) |
Aug 06, 2010 | 18.39 | 18.44 | 18.13 | 18.39 | 1,678,681 | +0.08(+0.41%) |
Aug 05, 2010 | 18.28 | 18.32 | 18.14 | 18.32 | 1,035,010 | +0.17(+0.95%) |
Aug 04, 2010 | 18.17 | 18.32 | 18.04 | 18.14 | 547 | +0.18(+0.99%) |
Aug 03, 2010 | 17.84 | 18.06 | 17.77 | 17.97 | 2,295 | -0.03(-0.16%) |