Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.50 | 19.82 | 19.50 | 19.56 | 182,533 | -0.02(-0.12%) |
Oct 28, 2010 | 19.86 | 19.91 | 19.23 | 19.59 | 162,228 | -0.09(-0.46%) |
Oct 27, 2010 | 19.70 | 19.79 | 19.50 | 19.67 | 163,570 | +0.01(+0.06%) |
Oct 25, 2010 | 19.94 | 19.94 | 19.64 | 19.66 | 163,416 | -0.20(-1.00%) |
Oct 22, 2010 | 19.91 | 19.94 | 19.61 | 19.86 | 194,231 | -0.08(-0.42%) |
Oct 21, 2010 | 20.14 | 20.29 | 19.67 | 19.94 | 147,172 | -0.15(-0.75%) |
Oct 20, 2010 | 19.51 | 20.18 | 19.51 | 20.09 | 149,455 | +0.67(+3.43%) |
Oct 19, 2010 | 19.63 | 20.02 | 19.30 | 19.43 | 230,479 | -0.44(-2.23%) |
Oct 18, 2010 | 19.62 | 19.88 | 19.54 | 19.87 | 145,103 | +0.24(+1.22%) |
Oct 15, 2010 | 19.68 | 19.79 | 19.54 | 19.63 | 151,463 | +0.03(+0.15%) |
Oct 14, 2010 | 19.60 | 19.64 | 19.34 | 19.60 | 123,209 | -0.04(-0.21%) |
Oct 13, 2010 | 19.25 | 19.72 | 19.08 | 19.64 | 248,192 | +0.44(+2.31%) |
Oct 12, 2010 | 19.08 | 19.23 | 18.90 | 19.20 | 122,984 | +0.12(+0.63%) |
Oct 11, 2010 | 19.14 | 19.20 | 18.99 | 19.08 | 58,963 | -0.03(-0.16%) |
Oct 08, 2010 | 19.11 | 19.17 | 18.72 | 19.11 | 137,026 | +0.23(+1.24%) |
Oct 07, 2010 | 18.94 | 19.18 | 18.58 | 18.88 | 218,294 | +0.11(+0.61%) |
Oct 06, 2010 | 18.65 | 18.77 | 18.59 | 18.76 | 220,651 | +0.16(+0.89%) |
Oct 05, 2010 | 18.54 | 18.64 | 18.26 | 18.60 | 354,455 | +0.16(+0.86%) |
Oct 04, 2010 | 18.27 | 18.49 | 18.15 | 18.44 | 218,944 | +0.19(+1.06%) |
Oct 01, 2010 | 18.25 | 18.28 | 17.93 | 18.25 | 175,475 | +0.19(+1.06%) |
Sep 30, 2010 | 18.05 | 18.10 | 17.66 | 18.05 | 163,545 | +0.28(+1.60%) |
Sep 29, 2010 | 18.06 | 18.06 | 17.62 | 17.77 | 201,696 | -0.28(-1.56%) |
Sep 28, 2010 | 18.05 | 18.09 | 17.49 | 18.05 | 6,498 | +0.25(+1.39%) |
Sep 27, 2010 | 18.15 | 18.19 | 17.74 | 17.80 | 153,278 | -0.39(-2.16%) |
Sep 24, 2010 | 17.58 | 18.34 | 17.49 | 18.20 | 196,740 | +0.93(+5.42%) |
Sep 23, 2010 | 17.50 | 17.82 | 17.18 | 17.26 | 1,249 | -0.36(-2.04%) |
Sep 22, 2010 | 17.90 | 18.11 | 17.59 | 17.62 | 109,912 | -0.31(-1.71%) |
Sep 21, 2010 | 18.30 | 18.30 | 17.93 | 17.93 | 99,494 | -0.38(-2.09%) |
Sep 20, 2010 | 18.05 | 18.36 | 17.88 | 18.31 | 252,677 | +0.40(+2.23%) |
Sep 17, 2010 | 17.91 | 18.01 | 17.66 | 17.91 | 264,777 | +0.11(+0.59%) |
Sep 15, 2010 | 17.71 | 17.85 | 17.49 | 17.80 | 114,584 | +0.04(+0.23%) |
Sep 14, 2010 | 17.80 | 17.93 | 17.71 | 17.76 | 110,293 | -0.04(-0.23%) |
Sep 13, 2010 | 17.72 | 17.91 | 17.58 | 17.80 | 190,371 | +0.22(+1.27%) |
Sep 10, 2010 | 17.48 | 17.75 | 17.36 | 17.58 | 87,518 | +0.12(+0.71%) |
Sep 09, 2010 | 17.76 | 17.79 | 17.24 | 17.46 | 116,244 | -0.11(-0.64%) |
Sep 08, 2010 | 17.41 | 17.75 | 17.35 | 17.57 | 170 | +0.16(+0.91%) |
Sep 07, 2010 | 17.50 | 17.64 | 17.36 | 17.41 | 1,017 | -0.14(-0.80%) |
Sep 03, 2010 | 17.65 | 17.72 | 17.29 | 17.55 | 295,811 | -0.06(-0.33%) |
Sep 02, 2010 | 17.48 | 17.64 | 17.27 | 17.61 | 838 | +0.16(+0.94%) |
Sep 01, 2010 | 17.04 | 17.45 | 16.83 | 17.45 | 199,481 | +0.62(+3.67%) |
Aug 31, 2010 | 16.82 | 16.92 | 16.54 | 16.83 | 1,530 | +0.18(+1.10%) |
Aug 30, 2010 | 16.85 | 16.95 | 16.62 | 16.65 | 145,553 | -0.25(-1.46%) |
Aug 27, 2010 | 16.89 | 16.95 | 16.16 | 16.89 | 139,718 | +0.49(+3.01%) |
Aug 26, 2010 | 16.80 | 17.00 | 16.39 | 16.40 | 712 | -0.28(-1.69%) |
Aug 25, 2010 | 16.25 | 16.75 | 16.12 | 16.68 | 705 | +0.34(+2.05%) |
Aug 24, 2010 | 16.03 | 16.55 | 15.76 | 16.35 | 2,865 | +0.14(+0.87%) |
Aug 23, 2010 | 16.46 | 16.60 | 16.15 | 16.21 | 121,478 | -0.19(-1.15%) |
Aug 20, 2010 | 16.45 | 16.60 | 16.29 | 16.39 | 161,340 | -0.05(-0.32%) |
Aug 19, 2010 | 17.09 | 17.23 | 16.35 | 16.45 | 5,013 | -0.79(-4.60%) |
Aug 18, 2010 | 17.04 | 17.52 | 16.93 | 17.24 | 11,266 | +0.19(+1.10%) |
Aug 17, 2010 | 16.56 | 17.20 | 16.46 | 17.05 | 2,891 | +0.58(+3.50%) |
Aug 16, 2010 | 16.12 | 16.59 | 16.12 | 16.48 | 161,305 | +0.32(+1.97%) |
Aug 13, 2010 | 16.16 | 16.46 | 16.13 | 16.16 | 212,566 | -0.29(-1.79%) |
Aug 12, 2010 | 16.28 | 16.76 | 16.22 | 16.45 | 225,219 | -0.08(-0.46%) |
Aug 11, 2010 | 16.56 | 16.75 | 16.37 | 16.53 | 340 | -0.36(-2.12%) |
Aug 10, 2010 | 16.98 | 17.12 | 16.63 | 16.89 | 242,320 | -0.32(-1.85%) |
Aug 09, 2010 | 17.28 | 17.28 | 16.93 | 17.20 | 151,322 | +0.06(+0.38%) |
Aug 06, 2010 | 17.14 | 17.20 | 16.56 | 17.14 | 248,643 | +0.20(+1.18%) |
Aug 05, 2010 | 17.13 | 17.41 | 16.93 | 16.94 | 253,447 | -0.33(-1.91%) |
Aug 04, 2010 | 17.49 | 17.58 | 17.19 | 17.27 | 1,899 | -0.16(-0.91%) |
Aug 03, 2010 | 17.48 | 17.58 | 17.30 | 17.43 | 153,539 | -0.09(-0.54%) |