Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.50 | 18.62 | 18.36 | 18.54 | 169,426 | -0.06(-0.33%) |
Oct 28, 2010 | 18.60 | 18.73 | 18.40 | 18.60 | 224,734 | +0.08(+0.43%) |
Oct 27, 2010 | 18.57 | 18.79 | 18.34 | 18.52 | 153,317 | -0.06(-0.33%) |
Oct 25, 2010 | 18.73 | 18.73 | 18.37 | 18.58 | 73,122 | -0.08(-0.42%) |
Oct 22, 2010 | 18.65 | 18.73 | 18.48 | 18.66 | 468,445 | +0.04(+0.19%) |
Oct 21, 2010 | 18.65 | 18.75 | 18.43 | 18.63 | 184,521 | +0.10(+0.52%) |
Oct 20, 2010 | 18.44 | 18.61 | 18.34 | 18.53 | 256,928 | +0.11(+0.57%) |
Oct 19, 2010 | 18.20 | 18.65 | 18.20 | 18.43 | 226,203 | -0.03(-0.14%) |
Oct 18, 2010 | 18.29 | 18.45 | 18.25 | 18.45 | 98,258 | +0.17(+0.91%) |
Oct 15, 2010 | 18.22 | 18.43 | 18.07 | 18.29 | 182,533 | +0.19(+1.07%) |
Oct 14, 2010 | 18.08 | 18.10 | 17.86 | 18.09 | 158,410 | +0.03(+0.15%) |
Oct 13, 2010 | 18.00 | 18.15 | 17.99 | 18.07 | 208,520 | +0.11(+0.64%) |
Oct 12, 2010 | 17.97 | 18.01 | 17.87 | 17.95 | 169,545 | -0.10(-0.53%) |
Oct 11, 2010 | 18.00 | 18.08 | 17.86 | 18.05 | 115,537 | +0.05(+0.29%) |
Oct 08, 2010 | 18.00 | 18.08 | 17.96 | 18.00 | 136,429 | +0.00(+0.00%) |
Oct 07, 2010 | 18.10 | 18.10 | 17.91 | 18.00 | 498,367 | -0.04(-0.19%) |
Oct 06, 2010 | 18.04 | 18.10 | 17.95 | 18.03 | 119,402 | -0.05(-0.29%) |
Oct 05, 2010 | 18.08 | 18.15 | 17.92 | 18.08 | 240,045 | +0.11(+0.64%) |
Oct 04, 2010 | 17.93 | 18.06 | 17.82 | 17.97 | 133,868 | -0.03(-0.15%) |
Oct 01, 2010 | 18.00 | 18.17 | 17.86 | 18.00 | 130,864 | +0.13(+0.74%) |
Sep 30, 2010 | 17.91 | 18.09 | 17.75 | 17.86 | 183,908 | +0.04(+0.25%) |
Sep 29, 2010 | 18.00 | 18.17 | 17.69 | 17.82 | 222,520 | -0.27(-1.50%) |
Sep 28, 2010 | 18.09 | 18.16 | 17.33 | 18.09 | 5,519 | +0.32(+1.78%) |
Sep 27, 2010 | 18.13 | 18.22 | 17.66 | 17.78 | 461,760 | -0.39(-2.17%) |
Sep 24, 2010 | 18.12 | 18.29 | 17.93 | 18.17 | 262,328 | +0.25(+1.37%) |
Sep 23, 2010 | 18.21 | 18.23 | 17.88 | 17.93 | 246,718 | -0.37(-2.02%) |
Sep 22, 2010 | 19.01 | 19.01 | 18.29 | 18.29 | 328,407 | -0.68(-3.61%) |
Sep 21, 2010 | 19.06 | 19.13 | 18.93 | 18.98 | 115,942 | -0.15(-0.78%) |
Sep 20, 2010 | 19.02 | 19.14 | 18.80 | 19.13 | 181,432 | +0.10(+0.51%) |
Sep 17, 2010 | 19.03 | 19.27 | 18.70 | 19.03 | 543,324 | +0.36(+1.93%) |
Sep 15, 2010 | 18.58 | 18.71 | 18.42 | 18.67 | 188,250 | +0.01(+0.05%) |
Sep 14, 2010 | 18.20 | 18.69 | 18.14 | 18.66 | 386,664 | +0.36(+1.97%) |
Sep 13, 2010 | 18.81 | 18.87 | 18.26 | 18.30 | 335,383 | -0.41(-2.20%) |
Sep 10, 2010 | 18.65 | 18.94 | 18.58 | 18.72 | 117,890 | +0.04(+0.19%) |
Sep 09, 2010 | 18.51 | 19.08 | 18.42 | 18.68 | 162,294 | +0.31(+1.67%) |
Sep 08, 2010 | 18.65 | 18.76 | 18.34 | 18.37 | 398,052 | -0.28(-1.51%) |
Sep 07, 2010 | 19.20 | 19.22 | 18.52 | 18.65 | 135,862 | -0.68(-3.50%) |
Sep 03, 2010 | 19.30 | 19.53 | 18.99 | 19.33 | 97,090 | +0.13(+0.69%) |
Sep 02, 2010 | 19.08 | 19.46 | 18.94 | 19.20 | 117,389 | +0.11(+0.60%) |
Sep 01, 2010 | 18.68 | 19.15 | 18.40 | 19.08 | 92,404 | +0.62(+3.38%) |
Aug 31, 2010 | 18.32 | 18.59 | 18.20 | 18.46 | 193,187 | -0.02(-0.10%) |
Aug 30, 2010 | 18.80 | 18.89 | 18.42 | 18.48 | 184,357 | -0.44(-2.32%) |
Aug 27, 2010 | 18.92 | 18.97 | 18.17 | 18.92 | 171,371 | +0.92(+5.12%) |
Aug 26, 2010 | 18.17 | 18.39 | 17.68 | 18.00 | 201,145 | -0.06(-0.34%) |
Aug 25, 2010 | 18.01 | 18.08 | 17.72 | 18.06 | 159,003 | -0.04(-0.24%) |
Aug 24, 2010 | 18.19 | 18.48 | 18.09 | 18.10 | 128,762 | -0.34(-1.86%) |
Aug 23, 2010 | 18.53 | 18.77 | 18.38 | 18.44 | 181,187 | -0.02(-0.09%) |
Aug 20, 2010 | 18.21 | 18.48 | 17.96 | 18.46 | 312,193 | +0.19(+1.06%) |
Aug 19, 2010 | 18.56 | 18.70 | 18.14 | 18.27 | 179,177 | -0.41(-2.21%) |
Aug 18, 2010 | 18.69 | 18.69 | 18.44 | 18.68 | 138,240 | -0.09(-0.47%) |
Aug 17, 2010 | 18.78 | 19.01 | 18.65 | 18.77 | 182,835 | +0.16(+0.85%) |
Aug 16, 2010 | 18.35 | 18.94 | 18.26 | 18.61 | 141,759 | +0.20(+1.10%) |
Aug 13, 2010 | 18.41 | 18.61 | 18.38 | 18.41 | 122,954 | -0.14(-0.76%) |
Aug 12, 2010 | 18.62 | 18.65 | 18.31 | 18.55 | 145,678 | -0.04(-0.24%) |
Aug 11, 2010 | 19.30 | 19.30 | 18.52 | 18.59 | 233,109 | -0.75(-3.90%) |
Aug 10, 2010 | 19.74 | 19.92 | 19.23 | 19.35 | 126,049 | -0.58(-2.91%) |
Aug 09, 2010 | 19.83 | 20.00 | 19.65 | 19.93 | 124,128 | +0.27(+1.38%) |
Aug 06, 2010 | 19.66 | 19.96 | 19.21 | 19.66 | 162,938 | -0.41(-2.06%) |
Aug 05, 2010 | 20.18 | 20.31 | 19.90 | 20.07 | 123,068 | -0.21(-1.04%) |
Aug 04, 2010 | 20.19 | 20.49 | 20.11 | 20.28 | 344,974 | +0.44(+2.21%) |
Aug 03, 2010 | 20.58 | 20.75 | 19.80 | 19.84 | 373,785 | -0.74(-3.58%) |