Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.68 | 18.92 | 18.67 | 18.79 | 1,322,080 | +0.13(+0.68%) |
Oct 28, 2010 | 18.99 | 19.03 | 18.53 | 18.66 | 1,028,332 | -0.06(-0.34%) |
Oct 27, 2010 | 19.02 | 19.02 | 18.51 | 18.72 | 1,315,080 | -0.45(-2.36%) |
Oct 25, 2010 | 19.23 | 19.43 | 19.09 | 19.18 | 1,408,734 | +0.10(+0.53%) |
Oct 22, 2010 | 19.28 | 19.28 | 19.01 | 19.07 | 888,484 | -0.07(-0.36%) |
Oct 21, 2010 | 19.18 | 19.38 | 18.97 | 19.14 | 1,569,231 | -0.01(-0.07%) |
Oct 20, 2010 | 18.65 | 19.19 | 18.62 | 19.16 | 2,457,453 | +0.58(+3.12%) |
Oct 19, 2010 | 18.58 | 18.76 | 18.34 | 18.58 | 1,391,148 | -0.29(-1.53%) |
Oct 18, 2010 | 18.70 | 18.87 | 18.67 | 18.87 | 1,469,074 | +0.10(+0.54%) |
Oct 15, 2010 | 18.95 | 19.05 | 18.68 | 18.77 | 1,738,248 | -0.03(-0.17%) |
Oct 14, 2010 | 18.82 | 18.89 | 18.74 | 18.80 | 2,918,836 | +0.00(+0.00%) |
Oct 13, 2010 | 18.66 | 18.87 | 18.62 | 18.80 | 5,112,979 | +0.30(+1.63%) |
Oct 12, 2010 | 18.25 | 18.53 | 18.09 | 18.50 | 1,740,805 | +0.31(+1.70%) |
Oct 11, 2010 | 18.35 | 18.36 | 18.15 | 18.19 | 611,605 | -0.18(-0.96%) |
Oct 08, 2010 | 18.36 | 18.41 | 17.98 | 18.36 | 1,371,603 | +0.27(+1.50%) |
Oct 07, 2010 | 18.22 | 18.22 | 17.98 | 18.09 | 941,190 | -0.08(-0.45%) |
Oct 06, 2010 | 18.21 | 18.25 | 18.03 | 18.17 | 1,451,509 | +0.03(+0.14%) |
Oct 05, 2010 | 18.00 | 18.17 | 17.92 | 18.15 | 965,774 | +0.24(+1.33%) |
Oct 04, 2010 | 17.95 | 18.06 | 17.82 | 17.91 | 957,737 | -0.12(-0.66%) |
Oct 01, 2010 | 18.03 | 18.05 | 17.85 | 18.03 | 1,862,795 | +0.18(+0.99%) |
Sep 30, 2010 | 17.70 | 17.87 | 17.66 | 17.85 | 1,752,980 | +0.24(+1.36%) |
Sep 29, 2010 | 17.69 | 17.75 | 17.58 | 17.61 | 1,607,817 | -0.09(-0.53%) |
Sep 28, 2010 | 17.24 | 17.75 | 17.07 | 17.71 | 1,875,825 | +0.45(+2.59%) |
Sep 27, 2010 | 17.35 | 17.47 | 17.16 | 17.26 | 747,143 | -0.09(-0.51%) |
Sep 24, 2010 | 17.30 | 17.47 | 17.17 | 17.35 | 778,701 | +0.33(+1.96%) |
Sep 23, 2010 | 17.07 | 17.16 | 16.93 | 17.02 | 867,874 | -0.25(-1.46%) |
Sep 22, 2010 | 17.34 | 17.49 | 17.10 | 17.27 | 773,640 | -0.11(-0.65%) |
Sep 21, 2010 | 17.42 | 17.52 | 17.20 | 17.38 | 1,660,093 | -0.05(-0.29%) |
Sep 20, 2010 | 17.21 | 17.54 | 17.18 | 17.43 | 646,881 | +0.20(+1.13%) |
Sep 17, 2010 | 17.24 | 17.39 | 17.17 | 17.24 | 724,256 | -0.03(-0.15%) |
Sep 15, 2010 | 17.24 | 17.39 | 17.19 | 17.26 | 1,861,107 | -0.02(-0.11%) |
Sep 14, 2010 | 17.26 | 17.43 | 17.15 | 17.28 | 687,486 | +0.04(+0.22%) |
Sep 13, 2010 | 17.21 | 17.29 | 17.02 | 17.24 | 1,557,361 | +0.20(+1.14%) |
Sep 10, 2010 | 16.92 | 17.09 | 16.90 | 17.05 | 1,065,055 | +0.20(+1.16%) |
Sep 09, 2010 | 17.19 | 17.19 | 16.76 | 16.85 | 1,160,186 | -0.09(-0.56%) |
Sep 08, 2010 | 16.85 | 17.28 | 16.80 | 16.95 | 1,600,630 | +0.21(+1.24%) |
Sep 07, 2010 | 17.18 | 17.23 | 16.74 | 16.74 | 2,385,082 | -0.43(-2.53%) |
Sep 03, 2010 | 17.12 | 17.49 | 17.12 | 17.17 | 1,046,489 | +0.27(+1.60%) |
Sep 02, 2010 | 16.76 | 16.97 | 16.70 | 16.90 | 923,439 | +0.18(+1.05%) |
Sep 01, 2010 | 16.42 | 16.79 | 16.32 | 16.73 | 1,891,661 | +0.64(+3.99%) |
Aug 31, 2010 | 16.09 | 16.17 | 15.82 | 16.09 | 2,542 | +0.08(+0.47%) |
Aug 30, 2010 | 16.14 | 16.27 | 15.98 | 16.01 | 1,896,171 | -0.15(-0.93%) |
Aug 27, 2010 | 16.16 | 16.21 | 15.74 | 16.16 | 1,800,977 | +0.38(+2.43%) |
Aug 26, 2010 | 15.81 | 15.98 | 15.73 | 15.78 | 964,495 | +0.06(+0.40%) |
Aug 25, 2010 | 15.39 | 15.75 | 15.33 | 15.71 | 1,100,597 | +0.18(+1.18%) |
Aug 24, 2010 | 15.68 | 15.87 | 15.48 | 15.53 | 1,449,199 | -0.42(-2.64%) |
Aug 23, 2010 | 16.12 | 16.27 | 15.95 | 15.95 | 814,935 | -0.08(-0.47%) |
Aug 20, 2010 | 16.00 | 16.10 | 15.80 | 16.03 | 657,264 | -0.07(-0.43%) |
Aug 19, 2010 | 16.22 | 16.25 | 15.83 | 16.10 | 1,269,382 | -0.30(-1.80%) |
Aug 18, 2010 | 16.46 | 16.49 | 16.17 | 16.39 | 1,371,180 | -0.01(-0.08%) |
Aug 17, 2010 | 16.09 | 16.48 | 16.00 | 16.41 | 935,505 | +0.44(+2.76%) |
Aug 16, 2010 | 15.89 | 16.07 | 15.80 | 15.97 | 746,510 | +0.04(+0.28%) |
Aug 13, 2010 | 15.92 | 16.07 | 15.64 | 15.92 | 1,236,299 | +0.17(+1.08%) |
Aug 12, 2010 | 15.61 | 15.92 | 15.61 | 15.75 | 1,182,340 | -0.14(-0.87%) |
Aug 11, 2010 | 16.07 | 16.08 | 15.87 | 15.89 | 1,536,365 | -0.67(-4.03%) |
Aug 10, 2010 | 16.55 | 16.71 | 16.55 | 16.56 | 635 | -0.26(-1.57%) |
Aug 09, 2010 | 16.34 | 16.90 | 16.21 | 16.82 | 2,594,446 | +0.64(+3.93%) |
Aug 06, 2010 | 16.19 | 16.27 | 16.00 | 16.19 | 1,479,177 | -0.25(-1.53%) |
Aug 05, 2010 | 16.10 | 16.46 | 16.10 | 16.44 | 1,698,587 | +0.17(+1.04%) |
Aug 04, 2010 | 16.24 | 16.37 | 16.14 | 16.27 | 1,355,710 | +0.01(+0.04%) |
Aug 03, 2010 | 16.07 | 16.46 | 16.01 | 16.26 | 2,293,176 | +0.05(+0.31%) |