Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.14 | 15.35 | 15.14 | 15.27 | 3,168,063 | +0.09(+0.61%) |
Oct 28, 2010 | 15.34 | 15.47 | 15.13 | 15.17 | 2,855,365 | -0.09(-0.60%) |
Oct 27, 2010 | 15.31 | 15.37 | 15.04 | 15.27 | 3,272,086 | -0.21(-1.34%) |
Oct 25, 2010 | 15.60 | 15.76 | 15.38 | 15.47 | 1,615,691 | -0.05(-0.30%) |
Oct 22, 2010 | 15.61 | 15.67 | 15.36 | 15.52 | 1,854,799 | -0.08(-0.49%) |
Oct 21, 2010 | 15.86 | 15.96 | 15.49 | 15.60 | 2,901,607 | -0.16(-1.02%) |
Oct 20, 2010 | 15.75 | 15.92 | 15.68 | 15.76 | 2,303,260 | +0.07(+0.44%) |
Oct 19, 2010 | 15.86 | 15.94 | 15.62 | 15.69 | 3,521,146 | -0.31(-1.92%) |
Oct 18, 2010 | 16.01 | 16.12 | 15.94 | 16.00 | 2,741,521 | +0.00(+0.00%) |
Oct 15, 2010 | 16.13 | 16.13 | 15.90 | 16.00 | 1,942,387 | -0.03(-0.19%) |
Oct 14, 2010 | 16.22 | 16.27 | 15.99 | 16.03 | 2,471,903 | -0.25(-1.51%) |
Oct 13, 2010 | 16.12 | 16.34 | 16.09 | 16.27 | 2,439,140 | +0.18(+1.14%) |
Oct 12, 2010 | 16.16 | 16.17 | 16.06 | 16.09 | 5,576,476 | -0.12(-0.76%) |
Oct 11, 2010 | 16.29 | 16.32 | 16.16 | 16.21 | 2,883,336 | -0.13(-0.80%) |
Oct 08, 2010 | 16.34 | 16.49 | 16.29 | 16.34 | 2,428,312 | -0.14(-0.84%) |
Oct 07, 2010 | 16.52 | 16.59 | 16.41 | 16.48 | 2,166,988 | +0.03(+0.19%) |
Oct 06, 2010 | 16.26 | 16.47 | 16.26 | 16.45 | 3,695,666 | +0.15(+0.89%) |
Oct 05, 2010 | 16.11 | 16.38 | 16.10 | 16.30 | 3,659,503 | +0.35(+2.21%) |
Oct 04, 2010 | 16.11 | 16.22 | 15.86 | 15.95 | 2,835,768 | -0.22(-1.37%) |
Oct 01, 2010 | 16.17 | 16.21 | 16.02 | 16.17 | 3,618,285 | +0.20(+1.28%) |
Sep 30, 2010 | 15.96 | 16.17 | 15.92 | 15.97 | 3,129 | +0.01(+0.06%) |
Sep 29, 2010 | 15.94 | 16.03 | 15.82 | 15.96 | 2,700,875 | -0.06(-0.38%) |
Sep 28, 2010 | 15.98 | 16.11 | 15.83 | 16.02 | 687 | +0.15(+0.92%) |
Sep 27, 2010 | 15.90 | 16.04 | 15.85 | 15.87 | 4,237,842 | -0.04(-0.24%) |
Sep 24, 2010 | 16.01 | 16.08 | 15.86 | 15.91 | 5,168,212 | +0.12(+0.73%) |
Sep 23, 2010 | 15.80 | 16.15 | 15.78 | 15.80 | 273 | -0.31(-1.95%) |
Sep 22, 2010 | 16.11 | 16.30 | 16.00 | 16.11 | 3,510,028 | -0.08(-0.47%) |
Sep 21, 2010 | 16.26 | 16.50 | 16.15 | 16.19 | 3,373,193 | -0.11(-0.71%) |
Sep 20, 2010 | 16.17 | 16.32 | 16.14 | 16.30 | 4,251,712 | -0.21(-1.30%) |
Sep 17, 2010 | 16.52 | 16.90 | 16.43 | 16.52 | 2,644,463 | -0.09(-0.55%) |
Sep 15, 2010 | 16.55 | 16.63 | 16.48 | 16.61 | 1,580,543 | +0.01(+0.05%) |
Sep 14, 2010 | 16.72 | 16.74 | 16.36 | 16.60 | 1,836,670 | -0.18(-1.05%) |
Sep 13, 2010 | 16.93 | 16.93 | 16.67 | 16.78 | 2,328,916 | +0.03(+0.18%) |
Sep 10, 2010 | 16.77 | 16.88 | 16.61 | 16.75 | 2,472,259 | +0.04(+0.23%) |
Sep 09, 2010 | 16.58 | 16.81 | 16.54 | 16.71 | 2,416,049 | +0.32(+1.97%) |
Sep 08, 2010 | 16.34 | 16.53 | 16.32 | 16.39 | 2,283,069 | +0.08(+0.47%) |
Sep 07, 2010 | 16.53 | 16.56 | 16.27 | 16.31 | 354 | -0.29(-1.75%) |
Sep 03, 2010 | 16.74 | 16.75 | 16.32 | 16.60 | 3,116,448 | +0.05(+0.28%) |
Sep 02, 2010 | 16.14 | 16.58 | 16.06 | 16.55 | 739 | +0.42(+2.61%) |
Sep 01, 2010 | 15.80 | 16.18 | 15.70 | 16.13 | 4,930,505 | +0.53(+3.39%) |
Aug 31, 2010 | 15.57 | 15.84 | 15.37 | 15.60 | 11,395 | -0.01(-0.05%) |
Aug 30, 2010 | 15.80 | 16.03 | 15.60 | 15.61 | 3,334,195 | -0.21(-1.31%) |
Aug 27, 2010 | 15.82 | 15.88 | 15.35 | 15.82 | 3,295,644 | +0.18(+1.18%) |
Aug 26, 2010 | 15.82 | 15.86 | 15.46 | 15.63 | 521 | -0.06(-0.39%) |
Aug 25, 2010 | 15.48 | 15.76 | 15.45 | 15.70 | 32,958 | +0.11(+0.74%) |
Aug 24, 2010 | 15.73 | 15.81 | 15.54 | 15.58 | 443 | -0.38(-2.35%) |
Aug 23, 2010 | 16.00 | 16.29 | 15.90 | 15.96 | 3,567,409 | +0.06(+0.39%) |
Aug 20, 2010 | 16.21 | 16.28 | 15.79 | 15.90 | 4,302,347 | -0.43(-2.63%) |
Aug 19, 2010 | 16.65 | 16.65 | 16.26 | 16.32 | 443 | -0.38(-2.29%) |
Aug 18, 2010 | 16.77 | 16.85 | 16.57 | 16.71 | 4,664,027 | -0.12(-0.73%) |
Aug 17, 2010 | 16.95 | 16.95 | 16.69 | 16.83 | 1,531 | +0.02(+0.14%) |
Aug 16, 2010 | 16.69 | 17.04 | 16.48 | 16.81 | 4,509,207 | -0.03(-0.18%) |
Aug 13, 2010 | 16.84 | 17.43 | 16.72 | 16.84 | 7,077,634 | -0.35(-2.01%) |
Aug 12, 2010 | 17.06 | 17.42 | 17.02 | 17.18 | 3,857,037 | -0.12(-0.71%) |
Aug 11, 2010 | 17.44 | 17.71 | 17.22 | 17.31 | 8,908,222 | -0.40(-2.25%) |
Aug 10, 2010 | 17.48 | 17.93 | 17.29 | 17.71 | 3,781,417 | +0.05(+0.26%) |
Aug 09, 2010 | 17.64 | 17.80 | 17.56 | 17.66 | 2,223,346 | +0.03(+0.17%) |
Aug 06, 2010 | 17.63 | 17.84 | 17.30 | 17.63 | 2,973,226 | -0.18(-1.03%) |
Aug 05, 2010 | 17.64 | 17.81 | 17.46 | 17.81 | 2,006,888 | +0.03(+0.17%) |
Aug 04, 2010 | 17.88 | 17.95 | 17.45 | 17.78 | 3,118,562 | -0.04(-0.21%) |
Aug 03, 2010 | 17.59 | 18.04 | 17.44 | 17.82 | 2,168 | +0.18(+1.04%) |