Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.47 | 17.66 | 17.43 | 17.64 | 256,972 | +0.14(+0.78%) |
Oct 28, 2010 | 17.63 | 17.69 | 17.40 | 17.50 | 152,522 | -0.04(-0.23%) |
Oct 27, 2010 | 17.58 | 17.58 | 17.32 | 17.54 | 236,205 | -0.27(-1.50%) |
Oct 25, 2010 | 17.82 | 17.95 | 17.73 | 17.81 | 213,154 | +0.27(+1.57%) |
Oct 22, 2010 | 17.71 | 17.71 | 17.47 | 17.53 | 204,542 | -0.05(-0.27%) |
Oct 21, 2010 | 17.75 | 17.77 | 17.41 | 17.58 | 154,105 | -0.02(-0.09%) |
Oct 20, 2010 | 17.23 | 17.68 | 17.23 | 17.60 | 232,676 | +0.38(+2.19%) |
Oct 19, 2010 | 17.33 | 17.46 | 17.13 | 17.22 | 332,136 | -0.38(-2.17%) |
Oct 18, 2010 | 17.52 | 17.60 | 17.45 | 17.60 | 191,742 | +0.06(+0.35%) |
Oct 15, 2010 | 17.70 | 17.70 | 17.34 | 17.54 | 212,382 | +0.02(+0.14%) |
Oct 14, 2010 | 17.64 | 17.66 | 17.41 | 17.52 | 128,964 | -0.15(-0.83%) |
Oct 13, 2010 | 17.65 | 17.75 | 17.50 | 17.66 | 267,178 | +0.25(+1.42%) |
Oct 12, 2010 | 17.35 | 17.46 | 17.15 | 17.41 | 231,241 | +0.00(+0.02%) |
Oct 11, 2010 | 17.52 | 17.52 | 17.35 | 17.41 | 247,343 | +0.02(+0.09%) |
Oct 08, 2010 | 17.39 | 17.43 | 17.23 | 17.39 | 224,166 | +0.22(+1.28%) |
Oct 07, 2010 | 17.38 | 17.38 | 17.03 | 17.17 | 163,169 | -0.07(-0.42%) |
Oct 06, 2010 | 17.22 | 17.29 | 17.16 | 17.25 | 363,981 | +0.06(+0.38%) |
Oct 05, 2010 | 16.94 | 17.25 | 16.92 | 17.18 | 280,247 | +0.42(+2.52%) |
Oct 04, 2010 | 16.98 | 16.98 | 16.65 | 16.76 | 256,949 | -0.24(-1.38%) |
Oct 01, 2010 | 17.00 | 17.10 | 16.90 | 17.00 | 177,058 | +0.11(+0.62%) |
Sep 30, 2010 | 17.12 | 17.12 | 16.76 | 16.89 | 409,250 | -0.06(-0.34%) |
Sep 29, 2010 | 17.10 | 17.10 | 16.89 | 16.95 | 367,237 | -0.05(-0.31%) |
Sep 28, 2010 | 16.95 | 17.03 | 16.64 | 17.00 | 221,728 | +0.12(+0.70%) |
Sep 27, 2010 | 16.98 | 17.00 | 16.85 | 16.88 | 485,703 | -0.02(-0.14%) |
Sep 24, 2010 | 16.82 | 16.92 | 16.65 | 16.91 | 378,951 | +0.43(+2.64%) |
Sep 23, 2010 | 16.60 | 16.69 | 16.41 | 16.47 | 934,131 | -0.16(-0.96%) |
Sep 22, 2010 | 16.74 | 16.83 | 16.61 | 16.63 | 1,681,993 | -0.06(-0.39%) |
Sep 21, 2010 | 16.81 | 16.81 | 16.62 | 16.70 | 2,765,657 | -0.10(-0.58%) |
Sep 20, 2010 | 16.66 | 16.83 | 16.49 | 16.79 | 214,242 | +0.09(+0.53%) |
Sep 17, 2010 | 16.70 | 16.75 | 16.59 | 16.70 | 136,843 | +0.07(+0.44%) |
Sep 15, 2010 | 16.55 | 16.66 | 16.45 | 16.63 | 229,527 | +0.01(+0.05%) |
Sep 14, 2010 | 16.63 | 16.71 | 16.54 | 16.62 | 224,832 | -0.01(-0.05%) |
Sep 13, 2010 | 16.55 | 16.65 | 16.52 | 16.63 | 289,010 | +0.28(+1.69%) |
Sep 10, 2010 | 16.41 | 16.44 | 16.31 | 16.36 | 136,102 | +0.04(+0.25%) |
Sep 09, 2010 | 16.43 | 16.45 | 16.25 | 16.31 | 155,591 | -0.01(-0.05%) |
Sep 08, 2010 | 16.40 | 16.43 | 16.30 | 16.32 | 90,874 | +0.05(+0.30%) |
Sep 07, 2010 | 16.43 | 16.45 | 16.24 | 16.27 | 120,409 | -0.20(-1.23%) |
Sep 03, 2010 | 16.45 | 16.53 | 16.33 | 16.48 | 67,846 | +0.19(+1.14%) |
Sep 02, 2010 | 16.10 | 16.31 | 16.06 | 16.29 | 85,870 | +0.26(+1.62%) |
Sep 01, 2010 | 15.80 | 16.05 | 15.76 | 16.03 | 46,215 | +0.46(+2.97%) |
Aug 31, 2010 | 15.42 | 15.67 | 15.42 | 15.57 | 52,317 | +0.07(+0.47%) |
Aug 30, 2010 | 15.75 | 15.76 | 15.50 | 15.50 | 129,221 | -0.29(-1.85%) |
Aug 27, 2010 | 15.79 | 15.79 | 15.25 | 15.79 | 223,200 | +0.41(+2.69%) |
Aug 26, 2010 | 15.39 | 15.63 | 15.36 | 15.37 | 81,053 | +0.00(+0.00%) |
Aug 25, 2010 | 15.17 | 15.42 | 15.05 | 15.37 | 128,761 | +0.11(+0.69%) |
Aug 24, 2010 | 15.44 | 15.45 | 15.19 | 15.27 | 204,640 | -0.32(-2.08%) |
Aug 23, 2010 | 15.81 | 15.94 | 15.59 | 15.59 | 62,973 | -0.19(-1.23%) |
Aug 20, 2010 | 15.68 | 15.79 | 15.62 | 15.79 | 53,957 | -0.03(-0.21%) |
Aug 19, 2010 | 16.10 | 16.10 | 15.73 | 15.82 | 120,853 | -0.32(-1.96%) |
Aug 18, 2010 | 15.98 | 16.20 | 15.91 | 16.14 | 123,792 | +0.08(+0.51%) |
Aug 17, 2010 | 15.87 | 16.15 | 15.87 | 16.06 | 154,590 | +0.41(+2.64%) |
Aug 16, 2010 | 15.64 | 15.75 | 15.59 | 15.64 | 77,507 | +0.00(+0.00%) |
Aug 13, 2010 | 15.64 | 15.74 | 15.61 | 15.64 | 69,488 | -0.06(-0.36%) |
Aug 12, 2010 | 15.30 | 15.79 | 15.29 | 15.70 | 82,231 | +0.03(+0.21%) |
Aug 11, 2010 | 15.81 | 15.85 | 15.64 | 15.67 | 113,933 | -0.51(-3.16%) |
Aug 10, 2010 | 16.27 | 16.31 | 16.05 | 16.18 | 171,984 | -0.20(-1.24%) |
Aug 09, 2010 | 16.34 | 16.44 | 16.29 | 16.38 | 151,657 | +0.09(+0.55%) |
Aug 06, 2010 | 16.29 | 16.45 | 16.13 | 16.29 | 107,906 | -0.08(-0.50%) |
Aug 05, 2010 | 16.44 | 16.44 | 16.30 | 16.37 | 94,644 | -0.02(-0.10%) |
Aug 04, 2010 | 16.47 | 16.47 | 16.25 | 16.39 | 163,502 | +0.06(+0.35%) |
Aug 03, 2010 | 16.60 | 16.60 | 16.27 | 16.33 | 149,691 | -0.25(-1.52%) |