Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.93 | 18.05 | 17.86 | 18.04 | 9,089,211 | +0.07(+0.41%) |
Oct 28, 2010 | 18.01 | 18.09 | 17.84 | 17.96 | 7,343,935 | +0.02(+0.10%) |
Oct 27, 2010 | 17.99 | 18.02 | 17.78 | 17.95 | 10,130,584 | -0.23(-1.24%) |
Oct 25, 2010 | 18.29 | 18.39 | 18.16 | 18.17 | 10,027,692 | +0.03(+0.16%) |
Oct 22, 2010 | 18.18 | 18.28 | 18.10 | 18.14 | 4,786,907 | -0.04(-0.23%) |
Oct 21, 2010 | 18.08 | 18.35 | 18.05 | 18.18 | 13,084,965 | +0.19(+1.07%) |
Oct 20, 2010 | 17.95 | 18.09 | 17.91 | 17.99 | 8,504,004 | +0.11(+0.63%) |
Oct 19, 2010 | 17.82 | 18.06 | 17.73 | 17.88 | 12,210,178 | -0.21(-1.14%) |
Oct 18, 2010 | 18.16 | 18.19 | 18.05 | 18.08 | 7,109,181 | -0.08(-0.41%) |
Oct 15, 2010 | 18.22 | 18.26 | 18.08 | 18.16 | 9,343,589 | +0.05(+0.28%) |
Oct 14, 2010 | 18.10 | 18.22 | 18.01 | 18.11 | 10,622,751 | -0.06(-0.30%) |
Oct 13, 2010 | 18.24 | 18.33 | 18.05 | 18.16 | 11,842,568 | +0.03(+0.16%) |
Oct 12, 2010 | 18.38 | 18.47 | 18.12 | 18.14 | 25,396,016 | -0.02(-0.11%) |
Oct 11, 2010 | 18.08 | 18.23 | 18.05 | 18.16 | 11,131,571 | -0.01(-0.07%) |
Oct 08, 2010 | 18.17 | 18.29 | 17.92 | 18.17 | 21,491,536 | +0.23(+1.30%) |
Oct 07, 2010 | 18.00 | 18.01 | 17.79 | 17.94 | 107,971 | -0.07(-0.39%) |
Oct 06, 2010 | 17.95 | 18.01 | 17.90 | 18.01 | 10,840,907 | +0.00(+0.01%) |
Oct 05, 2010 | 17.85 | 18.04 | 17.78 | 18.01 | 82,356 | +0.31(+1.78%) |
Oct 04, 2010 | 17.70 | 17.77 | 17.50 | 17.69 | 11,687,180 | -0.08(-0.46%) |
Oct 01, 2010 | 17.77 | 17.93 | 17.68 | 17.77 | 15,995,981 | +0.02(+0.13%) |
Sep 30, 2010 | 17.75 | 17.89 | 17.61 | 17.75 | 74,553 | +0.05(+0.27%) |
Sep 29, 2010 | 17.78 | 17.81 | 17.55 | 17.70 | 3,084 | -0.16(-0.88%) |
Sep 28, 2010 | 17.51 | 17.90 | 17.40 | 17.86 | 113,593 | +0.34(+1.93%) |
Sep 27, 2010 | 17.59 | 17.61 | 17.31 | 17.52 | 21,193,300 | -0.10(-0.58%) |
Sep 24, 2010 | 18.02 | 18.09 | 17.60 | 17.62 | 37,686,024 | +0.42(+2.45%) |
Sep 23, 2010 | 17.20 | 17.30 | 16.96 | 17.20 | 19,910,458 | +0.08(+0.47%) |
Sep 22, 2010 | 17.16 | 17.27 | 16.99 | 17.12 | 11,840,278 | -0.08(-0.49%) |
Sep 21, 2010 | 17.26 | 17.29 | 17.10 | 17.21 | 67,098 | -0.15(-0.87%) |
Sep 20, 2010 | 17.12 | 17.50 | 17.12 | 17.36 | 17,044,804 | +0.25(+1.44%) |
Sep 17, 2010 | 17.11 | 17.17 | 16.94 | 17.11 | 13,711,524 | +0.15(+0.91%) |
Sep 15, 2010 | 16.64 | 16.99 | 16.59 | 16.96 | 17,849,206 | +0.29(+1.71%) |
Sep 14, 2010 | 16.49 | 16.80 | 16.47 | 16.67 | 43,839 | +0.13(+0.79%) |
Sep 13, 2010 | 16.48 | 16.67 | 16.47 | 16.54 | 11,127,358 | +0.21(+1.26%) |
Sep 10, 2010 | 16.42 | 16.58 | 16.32 | 16.33 | 9,210,918 | -0.04(-0.23%) |
Sep 09, 2010 | 16.57 | 16.61 | 16.30 | 16.37 | 4,583 | -0.05(-0.30%) |
Sep 08, 2010 | 16.44 | 16.55 | 16.37 | 16.42 | 70,877 | +0.03(+0.16%) |
Sep 07, 2010 | 16.34 | 16.49 | 16.33 | 16.39 | 137,967 | -0.05(-0.31%) |
Sep 03, 2010 | 16.33 | 16.49 | 16.22 | 16.44 | 13,860,008 | +0.29(+1.77%) |
Sep 02, 2010 | 15.96 | 16.18 | 15.89 | 16.16 | 10,791 | +0.20(+1.25%) |
Sep 01, 2010 | 15.74 | 15.98 | 15.67 | 15.96 | 15,520,888 | +0.44(+2.85%) |
Aug 31, 2010 | 15.51 | 15.66 | 15.40 | 15.52 | 51,044 | -0.05(-0.33%) |
Aug 30, 2010 | 15.65 | 15.80 | 15.48 | 15.57 | 12,863,951 | -0.02(-0.13%) |
Aug 27, 2010 | 15.70 | 15.74 | 15.42 | 15.59 | 12,006,274 | -0.13(-0.82%) |
Aug 26, 2010 | 15.72 | 15.87 | 15.56 | 15.72 | 52,499 | +0.20(+1.28%) |
Aug 25, 2010 | 15.37 | 15.57 | 15.12 | 15.52 | 12,930 | +0.02(+0.11%) |
Aug 24, 2010 | 15.49 | 15.65 | 15.36 | 15.50 | 38,597 | -0.20(-1.27%) |
Aug 23, 2010 | 15.85 | 16.02 | 15.70 | 15.70 | 8,876,681 | -0.07(-0.44%) |
Aug 20, 2010 | 15.65 | 15.80 | 15.60 | 15.77 | 8,080,913 | -0.02(-0.11%) |
Aug 19, 2010 | 15.89 | 15.93 | 15.61 | 15.78 | 29,621 | -0.20(-1.25%) |
Aug 18, 2010 | 15.86 | 16.09 | 15.70 | 15.98 | 26,041 | +0.12(+0.74%) |
Aug 17, 2010 | 15.88 | 16.09 | 15.81 | 15.87 | 5,260 | +0.14(+0.91%) |
Aug 16, 2010 | 15.51 | 15.81 | 15.44 | 15.72 | 10,763,296 | +0.11(+0.68%) |
Aug 13, 2010 | 15.62 | 15.82 | 15.59 | 15.62 | 9,937,035 | -0.21(-1.31%) |
Aug 12, 2010 | 15.71 | 15.88 | 15.64 | 15.82 | 11,018,826 | -0.12(-0.75%) |
Aug 11, 2010 | 16.10 | 16.10 | 15.82 | 15.94 | 4,289 | -0.41(-2.50%) |
Aug 10, 2010 | 16.24 | 16.46 | 16.11 | 16.35 | 33,743 | -0.05(-0.28%) |
Aug 09, 2010 | 16.40 | 16.59 | 16.35 | 16.40 | 8,919,007 | +0.04(+0.22%) |
Aug 06, 2010 | 16.36 | 16.39 | 16.10 | 16.36 | 8,699,255 | -0.02(-0.13%) |
Aug 05, 2010 | 16.25 | 16.45 | 16.22 | 16.39 | 52,861 | +0.01(+0.08%) |
Aug 04, 2010 | 16.19 | 16.45 | 16.18 | 16.37 | 21,671 | +0.20(+1.23%) |
Aug 03, 2010 | 16.42 | 16.42 | 16.12 | 16.17 | 1,726 | -0.27(-1.64%) |