Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.78 | 17.99 | 17.72 | 17.78 | 833,767 | +0.06(+0.36%) |
Oct 28, 2010 | 17.66 | 17.98 | 17.49 | 17.72 | 1,796,902 | +0.14(+0.81%) |
Oct 27, 2010 | 17.97 | 17.97 | 17.47 | 17.58 | 2,066,746 | -2.18(-11.02%) |
Oct 25, 2010 | 19.54 | 19.91 | 19.44 | 19.75 | 852,687 | +0.28(+1.45%) |
Oct 22, 2010 | 19.21 | 19.48 | 19.13 | 19.47 | 595,782 | +0.34(+1.76%) |
Oct 21, 2010 | 19.35 | 19.44 | 19.07 | 19.13 | 810,145 | -0.10(-0.53%) |
Oct 20, 2010 | 19.41 | 19.44 | 19.20 | 19.23 | 811,680 | -0.08(-0.40%) |
Oct 19, 2010 | 19.17 | 19.43 | 19.15 | 19.31 | 847,176 | -0.31(-1.59%) |
Oct 18, 2010 | 19.13 | 19.65 | 18.97 | 19.62 | 770,827 | +0.40(+2.06%) |
Oct 15, 2010 | 19.56 | 19.60 | 19.12 | 19.23 | 883,435 | -0.21(-1.10%) |
Oct 14, 2010 | 19.50 | 19.68 | 19.26 | 19.44 | 769,718 | -0.04(-0.20%) |
Oct 13, 2010 | 19.60 | 19.82 | 19.42 | 19.48 | 919,661 | -0.08(-0.40%) |
Oct 12, 2010 | 19.22 | 19.59 | 19.16 | 19.56 | 916,428 | +0.30(+1.57%) |
Oct 11, 2010 | 19.26 | 19.33 | 19.12 | 19.26 | 329,992 | +0.11(+0.56%) |
Oct 08, 2010 | 19.15 | 19.25 | 18.96 | 19.15 | 895,819 | +0.05(+0.26%) |
Oct 07, 2010 | 18.92 | 19.23 | 18.80 | 19.10 | 1,198,719 | +0.22(+1.19%) |
Oct 06, 2010 | 18.72 | 18.92 | 18.59 | 18.88 | 626,137 | +0.14(+0.73%) |
Oct 05, 2010 | 18.63 | 18.74 | 18.59 | 18.74 | 561,321 | +0.23(+1.24%) |
Oct 04, 2010 | 18.24 | 18.58 | 18.19 | 18.51 | 1,205,517 | +0.27(+1.50%) |
Oct 01, 2010 | 18.24 | 18.44 | 18.11 | 18.24 | 739,214 | -0.02(-0.11%) |
Sep 30, 2010 | 18.49 | 18.55 | 18.05 | 18.26 | 871,662 | -0.11(-0.61%) |
Sep 29, 2010 | 18.36 | 18.46 | 18.24 | 18.37 | 474,949 | -0.02(-0.11%) |
Sep 28, 2010 | 18.39 | 18.45 | 18.07 | 18.39 | 709,837 | -0.01(-0.05%) |
Sep 27, 2010 | 18.62 | 18.70 | 18.38 | 18.40 | 627,416 | -0.18(-0.97%) |
Sep 24, 2010 | 18.52 | 18.61 | 18.46 | 18.58 | 729,085 | +0.29(+1.57%) |
Sep 23, 2010 | 18.22 | 18.46 | 18.08 | 18.29 | 871,746 | -0.03(-0.19%) |
Sep 22, 2010 | 18.46 | 18.64 | 18.22 | 18.33 | 642,108 | -0.12(-0.66%) |
Sep 21, 2010 | 18.42 | 18.62 | 18.38 | 18.45 | 929,747 | +0.01(+0.05%) |
Sep 20, 2010 | 18.20 | 18.61 | 18.13 | 18.44 | 666,247 | +0.25(+1.37%) |
Sep 17, 2010 | 18.19 | 18.53 | 18.10 | 18.19 | 996,037 | +0.46(+2.59%) |
Sep 15, 2010 | 17.74 | 17.89 | 17.62 | 17.73 | 547,438 | +0.00(+0.00%) |
Sep 14, 2010 | 17.90 | 18.11 | 17.72 | 17.73 | 688,709 | -0.10(-0.55%) |
Sep 13, 2010 | 17.65 | 17.96 | 17.49 | 17.83 | 942,986 | +0.33(+1.87%) |
Sep 10, 2010 | 17.41 | 17.58 | 17.38 | 17.50 | 488,957 | +0.03(+0.20%) |
Sep 09, 2010 | 17.77 | 17.77 | 17.37 | 17.47 | 399,047 | -0.09(-0.53%) |
Sep 08, 2010 | 17.54 | 17.71 | 17.52 | 17.56 | 532,828 | +0.08(+0.47%) |
Sep 07, 2010 | 17.66 | 17.66 | 17.39 | 17.48 | 479,008 | -0.12(-0.67%) |
Sep 03, 2010 | 17.49 | 17.67 | 17.36 | 17.59 | 574,832 | +0.35(+2.02%) |
Sep 02, 2010 | 17.17 | 17.30 | 17.10 | 17.25 | 332 | +0.19(+1.11%) |
Sep 01, 2010 | 17.10 | 17.24 | 17.00 | 17.06 | 830,914 | +0.27(+1.61%) |
Aug 31, 2010 | 16.78 | 17.26 | 16.77 | 16.79 | 8,893 | -0.29(-1.73%) |
Aug 30, 2010 | 17.32 | 17.34 | 17.01 | 17.08 | 785,724 | -0.25(-1.42%) |
Aug 27, 2010 | 17.33 | 17.49 | 16.75 | 17.33 | 1,397,312 | +0.46(+2.72%) |
Aug 26, 2010 | 16.92 | 17.16 | 16.72 | 16.87 | 1,499,354 | +0.01(+0.09%) |
Aug 25, 2010 | 17.05 | 17.19 | 16.65 | 16.86 | 1,389,350 | -0.48(-2.79%) |
Aug 24, 2010 | 17.17 | 17.43 | 16.94 | 17.34 | 1,123,742 | -0.03(-0.17%) |
Aug 23, 2010 | 17.30 | 17.44 | 17.19 | 17.37 | 503,262 | +0.11(+0.64%) |
Aug 20, 2010 | 17.17 | 17.29 | 16.99 | 17.26 | 285,880 | +0.01(+0.06%) |
Aug 19, 2010 | 17.35 | 17.46 | 17.15 | 17.25 | 642,248 | -0.23(-1.30%) |
Aug 18, 2010 | 17.28 | 17.52 | 17.03 | 17.47 | 681,889 | +0.24(+1.40%) |
Aug 17, 2010 | 17.00 | 17.34 | 16.88 | 17.23 | 497,779 | +0.37(+2.18%) |
Aug 16, 2010 | 16.92 | 16.98 | 16.62 | 16.86 | 489,624 | -0.12(-0.68%) |
Aug 13, 2010 | 16.98 | 17.09 | 16.84 | 16.98 | 531,464 | -0.09(-0.54%) |
Aug 12, 2010 | 16.50 | 17.09 | 16.41 | 17.07 | 901,537 | +0.40(+2.41%) |
Aug 11, 2010 | 16.79 | 16.81 | 16.63 | 16.67 | 477,620 | -0.08(-0.46%) |
Aug 10, 2010 | 16.75 | 17.10 | 16.75 | 16.75 | 206 | -0.25(-1.45%) |
Aug 09, 2010 | 17.11 | 17.13 | 16.93 | 17.00 | 315,191 | +0.03(+0.17%) |
Aug 06, 2010 | 16.97 | 17.12 | 16.80 | 16.97 | 541,414 | -0.29(-1.65%) |
Aug 05, 2010 | 17.14 | 17.35 | 17.13 | 17.25 | 688,267 | +0.12(+0.71%) |
Aug 04, 2010 | 17.13 | 17.24 | 17.05 | 17.13 | 530,275 | +0.13(+0.77%) |
Aug 03, 2010 | 17.10 | 17.10 | 16.93 | 17.00 | 527,973 | -0.10(-0.59%) |