Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.80 | 17.83 | 17.69 | 17.74 | 112,335 | -0.09(-0.50%) |
Oct 28, 2010 | 17.96 | 17.96 | 17.76 | 17.83 | 351,066 | -0.00(-0.01%) |
Oct 27, 2010 | 17.80 | 17.87 | 17.66 | 17.83 | 63,641 | -0.03(-0.14%) |
Oct 25, 2010 | 17.89 | 17.97 | 17.84 | 17.85 | 152,861 | +0.08(+0.44%) |
Oct 22, 2010 | 17.72 | 17.78 | 17.69 | 17.78 | 50,046 | +0.02(+0.13%) |
Oct 21, 2010 | 17.88 | 17.95 | 17.61 | 17.75 | 61,168 | -0.05(-0.30%) |
Oct 20, 2010 | 17.70 | 17.90 | 17.70 | 17.81 | 229,016 | +0.13(+0.75%) |
Oct 19, 2010 | 17.96 | 17.96 | 17.58 | 17.68 | 740,368 | -0.27(-1.53%) |
Oct 18, 2010 | 17.99 | 17.99 | 17.88 | 17.95 | 59,134 | +0.05(+0.26%) |
Oct 15, 2010 | 18.11 | 18.11 | 17.87 | 17.90 | 81,173 | +0.01(+0.06%) |
Oct 14, 2010 | 18.00 | 18.00 | 17.83 | 17.89 | 59,957 | -0.02(-0.13%) |
Oct 13, 2010 | 17.91 | 18.00 | 17.76 | 17.92 | 79,768 | +0.18(+1.03%) |
Oct 12, 2010 | 17.41 | 17.78 | 17.41 | 17.73 | 149,017 | +0.47(+2.71%) |
Oct 11, 2010 | 17.39 | 17.39 | 17.24 | 17.26 | 75,568 | +0.03(+0.18%) |
Oct 08, 2010 | 17.23 | 17.28 | 17.05 | 17.23 | 55,359 | +0.16(+0.93%) |
Oct 07, 2010 | 17.22 | 17.22 | 17.02 | 17.07 | 65,572 | -0.01(-0.07%) |
Oct 06, 2010 | 17.15 | 17.15 | 17.02 | 17.09 | 79,422 | -0.01(-0.05%) |
Oct 05, 2010 | 16.88 | 17.12 | 16.87 | 17.09 | 167,558 | +0.38(+2.27%) |
Oct 04, 2010 | 16.71 | 16.82 | 16.65 | 16.71 | 82,252 | -0.07(-0.42%) |
Oct 01, 2010 | 16.78 | 16.98 | 16.68 | 16.78 | 98,268 | -0.08(-0.46%) |
Sep 30, 2010 | 17.06 | 17.06 | 16.76 | 16.86 | 59,072 | -0.04(-0.23%) |
Sep 29, 2010 | 17.01 | 17.06 | 16.86 | 16.90 | 64,317 | -0.13(-0.75%) |
Sep 28, 2010 | 16.92 | 17.06 | 16.85 | 17.03 | 107,510 | +0.15(+0.92%) |
Sep 27, 2010 | 17.06 | 17.06 | 16.86 | 16.87 | 204,403 | -0.14(-0.84%) |
Sep 24, 2010 | 16.80 | 17.04 | 16.80 | 17.02 | 96,962 | +0.38(+2.26%) |
Sep 23, 2010 | 16.59 | 16.85 | 16.59 | 16.64 | 239,430 | -0.07(-0.42%) |
Sep 22, 2010 | 16.83 | 16.86 | 16.64 | 16.71 | 452,154 | -0.13(-0.76%) |
Sep 21, 2010 | 16.90 | 16.90 | 16.77 | 16.84 | 272,926 | -0.05(-0.28%) |
Sep 20, 2010 | 16.58 | 16.90 | 16.54 | 16.88 | 318,613 | +0.34(+2.04%) |
Sep 17, 2010 | 16.55 | 16.58 | 16.44 | 16.55 | 126,477 | -0.09(-0.56%) |
Sep 15, 2010 | 16.44 | 16.67 | 16.42 | 16.64 | 30,688 | +0.13(+0.80%) |
Sep 14, 2010 | 16.39 | 16.60 | 16.39 | 16.51 | 140,525 | -0.00(-0.02%) |
Sep 13, 2010 | 16.52 | 16.55 | 16.44 | 16.51 | 82,794 | +0.07(+0.42%) |
Sep 10, 2010 | 16.32 | 16.46 | 16.30 | 16.44 | 65,804 | +0.12(+0.73%) |
Sep 09, 2010 | 16.42 | 16.42 | 16.27 | 16.32 | 28,310 | +0.08(+0.48%) |
Sep 08, 2010 | 16.18 | 16.36 | 16.16 | 16.25 | 108,385 | +0.15(+0.96%) |
Sep 07, 2010 | 16.21 | 16.21 | 16.07 | 16.09 | 150,355 | -0.14(-0.83%) |
Sep 03, 2010 | 16.22 | 16.23 | 16.13 | 16.23 | 84,615 | +0.14(+0.84%) |
Sep 02, 2010 | 15.85 | 16.09 | 15.85 | 16.09 | 41,320 | +0.26(+1.64%) |
Sep 01, 2010 | 15.68 | 15.85 | 15.68 | 15.83 | 68,772 | +0.36(+2.35%) |
Aug 31, 2010 | 15.42 | 15.57 | 15.39 | 15.47 | 108,121 | -0.04(-0.28%) |
Aug 30, 2010 | 15.69 | 15.79 | 15.51 | 15.51 | 54,713 | -0.26(-1.66%) |
Aug 27, 2010 | 15.78 | 15.80 | 15.43 | 15.78 | 78,294 | +0.19(+1.24%) |
Aug 26, 2010 | 15.59 | 15.70 | 15.54 | 15.58 | 458,564 | -0.01(-0.07%) |
Aug 25, 2010 | 15.39 | 15.61 | 15.34 | 15.59 | 53,044 | +0.12(+0.80%) |
Aug 24, 2010 | 15.49 | 15.56 | 15.40 | 15.47 | 199,749 | -0.23(-1.48%) |
Aug 23, 2010 | 15.79 | 15.94 | 15.70 | 15.70 | 50,413 | -0.05(-0.34%) |
Aug 20, 2010 | 15.72 | 15.77 | 15.59 | 15.76 | 48,700 | +0.03(+0.22%) |
Aug 19, 2010 | 15.94 | 15.94 | 15.69 | 15.72 | 218,959 | -0.30(-1.88%) |
Aug 18, 2010 | 15.92 | 16.15 | 15.85 | 16.02 | 103,877 | +0.14(+0.90%) |
Aug 17, 2010 | 15.81 | 15.94 | 15.73 | 15.88 | 79,968 | +0.20(+1.26%) |
Aug 16, 2010 | 15.47 | 15.75 | 15.47 | 15.68 | 41,726 | +0.07(+0.42%) |
Aug 13, 2010 | 15.62 | 15.73 | 15.60 | 15.62 | 87,236 | -0.12(-0.74%) |
Aug 12, 2010 | 15.45 | 15.81 | 15.37 | 15.73 | 78,584 | +0.12(+0.79%) |
Aug 11, 2010 | 15.85 | 15.85 | 15.60 | 15.61 | 130,402 | -0.51(-3.14%) |
Aug 10, 2010 | 15.89 | 16.20 | 15.89 | 16.12 | 230,406 | -0.00(-0.02%) |
Aug 09, 2010 | 15.98 | 16.12 | 15.93 | 16.12 | 61,959 | +0.21(+1.34%) |
Aug 06, 2010 | 15.91 | 15.91 | 15.58 | 15.91 | 54,848 | +0.06(+0.39%) |
Aug 05, 2010 | 15.87 | 15.92 | 15.74 | 15.85 | 210,676 | +0.01(+0.07%) |
Aug 04, 2010 | 15.62 | 15.85 | 15.62 | 15.83 | 266,994 | +0.16(+1.04%) |
Aug 03, 2010 | 15.68 | 15.77 | 15.62 | 15.67 | 44,355 | -0.01(-0.07%) |