Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.38 | 16.64 | 16.38 | 16.61 | 8,563,140 | +0.14(+0.85%) |
Oct 28, 2010 | 16.62 | 16.67 | 16.40 | 16.47 | 14,145,287 | -0.01(-0.06%) |
Oct 27, 2010 | 16.48 | 16.57 | 16.34 | 16.48 | 10,318,276 | -0.28(-1.67%) |
Oct 25, 2010 | 16.84 | 17.01 | 16.73 | 16.76 | 10,257,369 | +0.13(+0.79%) |
Oct 22, 2010 | 16.64 | 16.70 | 16.54 | 16.63 | 5,928,344 | +0.03(+0.17%) |
Oct 21, 2010 | 16.62 | 16.74 | 16.43 | 16.60 | 9,992,639 | -0.06(-0.36%) |
Oct 20, 2010 | 16.47 | 16.73 | 16.43 | 16.66 | 7,893,967 | +0.27(+1.65%) |
Oct 19, 2010 | 16.53 | 16.54 | 16.23 | 16.39 | 15,266,740 | -0.36(-2.15%) |
Oct 18, 2010 | 16.74 | 16.81 | 16.64 | 16.75 | 9,234,561 | +0.06(+0.34%) |
Oct 15, 2010 | 16.68 | 16.78 | 16.50 | 16.69 | 12,372,203 | +0.11(+0.68%) |
Oct 14, 2010 | 16.66 | 16.78 | 16.45 | 16.58 | 9,468,235 | -0.08(-0.50%) |
Oct 13, 2010 | 16.54 | 16.79 | 16.51 | 16.66 | 9,799,040 | +0.19(+1.16%) |
Oct 12, 2010 | 16.38 | 16.55 | 16.22 | 16.47 | 7,870,954 | +0.01(+0.06%) |
Oct 11, 2010 | 16.49 | 16.58 | 16.40 | 16.46 | 8,755,739 | -0.10(-0.62%) |
Oct 08, 2010 | 16.57 | 16.59 | 16.09 | 16.57 | 10,394,830 | +0.29(+1.81%) |
Oct 07, 2010 | 16.47 | 16.47 | 16.12 | 16.27 | 9,524,928 | -0.12(-0.71%) |
Oct 06, 2010 | 15.97 | 16.40 | 15.91 | 16.39 | 21,016,066 | +0.36(+2.27%) |
Oct 05, 2010 | 15.76 | 16.11 | 15.69 | 16.02 | 646 | +0.44(+2.85%) |
Oct 04, 2010 | 15.68 | 15.75 | 15.45 | 15.58 | 10,552,901 | -0.21(-1.30%) |
Oct 01, 2010 | 15.79 | 15.83 | 15.56 | 15.79 | 13,348,296 | +0.33(+2.13%) |
Sep 30, 2010 | 15.45 | 15.70 | 15.29 | 15.46 | 12,760,746 | +0.04(+0.28%) |
Sep 29, 2010 | 15.12 | 15.53 | 15.06 | 15.41 | 428 | +0.24(+1.60%) |
Sep 28, 2010 | 15.10 | 15.20 | 14.95 | 15.17 | 610 | +0.14(+0.93%) |
Sep 27, 2010 | 15.11 | 15.17 | 15.02 | 15.03 | 8,123,452 | -0.01(-0.06%) |
Sep 24, 2010 | 14.86 | 15.10 | 14.81 | 15.04 | 9,529,079 | +0.35(+2.38%) |
Sep 23, 2010 | 14.69 | 14.85 | 14.62 | 14.69 | 1,467 | -0.25(-1.66%) |
Sep 22, 2010 | 15.09 | 15.22 | 14.90 | 14.94 | 7,997,076 | -0.13(-0.84%) |
Sep 21, 2010 | 15.24 | 15.25 | 14.95 | 15.06 | 11,102,239 | -0.04(-0.25%) |
Sep 20, 2010 | 14.77 | 15.14 | 14.76 | 15.10 | 8,369,146 | +0.34(+2.31%) |
Sep 17, 2010 | 14.76 | 15.06 | 14.74 | 14.76 | 11,669,149 | -0.23(-1.56%) |
Sep 15, 2010 | 14.87 | 15.01 | 14.79 | 14.99 | 10,300,165 | +0.03(+0.22%) |
Sep 14, 2010 | 15.06 | 15.19 | 14.89 | 14.96 | 12,938,329 | -0.10(-0.65%) |
Sep 13, 2010 | 15.23 | 15.26 | 14.96 | 15.06 | 10,135,477 | -0.03(-0.22%) |
Sep 10, 2010 | 14.92 | 15.20 | 14.90 | 15.09 | 12,492,721 | +0.26(+1.73%) |
Sep 09, 2010 | 15.05 | 15.20 | 14.72 | 14.83 | 8,388,977 | +0.01(+0.09%) |
Sep 08, 2010 | 14.82 | 14.99 | 14.78 | 14.82 | 8,669,985 | +0.00(+0.00%) |
Sep 07, 2010 | 14.85 | 14.94 | 14.72 | 14.82 | 1,835 | -0.20(-1.31%) |
Sep 03, 2010 | 14.94 | 15.08 | 14.91 | 15.02 | 8,831,775 | +0.14(+0.91%) |
Sep 02, 2010 | 14.74 | 14.88 | 14.67 | 14.88 | 368 | +0.15(+1.01%) |
Sep 01, 2010 | 14.41 | 14.74 | 14.35 | 14.73 | 11,651,889 | +0.49(+3.41%) |
Aug 31, 2010 | 14.24 | 14.31 | 14.10 | 14.25 | 42,574 | -0.07(-0.49%) |
Aug 30, 2010 | 14.43 | 14.51 | 14.26 | 14.32 | 8,776,690 | -0.02(-0.16%) |
Aug 27, 2010 | 14.37 | 14.48 | 14.03 | 14.34 | 10,757,545 | -0.00(-0.03%) |
Aug 26, 2010 | 14.35 | 14.48 | 14.04 | 14.34 | 13,303,726 | -0.02(-0.16%) |
Aug 25, 2010 | 14.49 | 14.50 | 14.14 | 14.37 | 325,233 | -0.21(-1.47%) |
Aug 24, 2010 | 14.61 | 14.75 | 14.54 | 14.58 | 2,026 | -0.20(-1.36%) |
Aug 23, 2010 | 14.71 | 14.90 | 14.71 | 14.78 | 9,957,749 | +0.07(+0.44%) |
Aug 20, 2010 | 14.84 | 14.89 | 14.57 | 14.72 | 10,285,975 | -0.22(-1.50%) |
Aug 19, 2010 | 15.13 | 15.16 | 14.90 | 14.94 | 2,026 | -0.25(-1.66%) |
Aug 18, 2010 | 15.19 | 15.25 | 15.00 | 15.19 | 9,311,599 | -0.04(-0.28%) |
Aug 17, 2010 | 15.41 | 15.41 | 15.19 | 15.23 | 11,230,255 | +0.05(+0.31%) |
Aug 16, 2010 | 15.10 | 15.25 | 15.02 | 15.19 | 7,586,123 | +0.01(+0.06%) |
Aug 13, 2010 | 15.18 | 15.41 | 15.17 | 15.18 | 7,734,399 | -0.10(-0.64%) |
Aug 12, 2010 | 15.27 | 15.35 | 15.20 | 15.28 | 9,327,218 | -0.13(-0.84%) |
Aug 11, 2010 | 15.58 | 15.63 | 15.35 | 15.41 | 2,928 | -0.43(-2.72%) |
Aug 10, 2010 | 15.85 | 15.92 | 15.75 | 15.84 | 11,938,427 | -0.14(-0.87%) |
Aug 09, 2010 | 16.01 | 16.09 | 15.85 | 15.98 | 7,245,984 | +0.04(+0.26%) |
Aug 06, 2010 | 15.93 | 16.16 | 15.66 | 15.93 | 15,817,376 | -0.27(-1.69%) |
Aug 05, 2010 | 16.01 | 16.21 | 15.89 | 16.21 | 8,907,405 | +0.13(+0.81%) |
Aug 04, 2010 | 15.81 | 16.11 | 15.65 | 16.08 | 215 | +0.25(+1.61%) |
Aug 03, 2010 | 15.78 | 16.02 | 15.66 | 15.82 | 10,988,265 | -0.06(-0.38%) |