Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.67 | 17.94 | 17.67 | 17.87 | 918,997 | +0.14(+0.76%) |
Oct 28, 2010 | 18.00 | 18.22 | 17.72 | 17.74 | 1,546,866 | -0.12(-0.68%) |
Oct 27, 2010 | 18.02 | 18.07 | 17.70 | 17.86 | 1,516,649 | -0.13(-0.73%) |
Oct 25, 2010 | 18.13 | 18.16 | 17.96 | 17.99 | 883,051 | +0.02(+0.13%) |
Oct 22, 2010 | 18.19 | 18.24 | 17.85 | 17.97 | 902,950 | -0.21(-1.13%) |
Oct 21, 2010 | 18.17 | 18.37 | 18.07 | 18.17 | 1,158,704 | +0.11(+0.62%) |
Oct 20, 2010 | 17.82 | 18.06 | 17.77 | 18.06 | 1,025,646 | +0.29(+1.60%) |
Oct 19, 2010 | 17.59 | 17.90 | 17.55 | 17.77 | 1,562,596 | -0.28(-1.55%) |
Oct 18, 2010 | 17.91 | 18.05 | 17.87 | 18.05 | 972,856 | +0.10(+0.55%) |
Oct 15, 2010 | 18.12 | 18.19 | 17.86 | 17.96 | 1,496,474 | -0.03(-0.18%) |
Oct 14, 2010 | 18.04 | 18.29 | 17.97 | 17.99 | 1,505,693 | -0.05(-0.28%) |
Oct 13, 2010 | 18.20 | 18.20 | 17.94 | 18.04 | 1,695,366 | +0.02(+0.13%) |
Oct 12, 2010 | 18.04 | 18.11 | 17.86 | 18.02 | 1,208,688 | -0.03(-0.18%) |
Oct 11, 2010 | 17.96 | 18.14 | 17.93 | 18.05 | 574,948 | -0.00(-0.03%) |
Oct 08, 2010 | 18.05 | 18.08 | 17.90 | 18.05 | 1,081,701 | +0.11(+0.60%) |
Oct 07, 2010 | 18.08 | 18.08 | 17.85 | 17.95 | 1,120,235 | -0.06(-0.31%) |
Oct 06, 2010 | 17.92 | 18.05 | 17.84 | 18.00 | 1,736,114 | +0.09(+0.50%) |
Oct 05, 2010 | 17.72 | 17.98 | 17.49 | 17.91 | 2,350,335 | +0.30(+1.72%) |
Oct 04, 2010 | 17.60 | 17.64 | 17.44 | 17.61 | 1,570,534 | -0.06(-0.34%) |
Oct 01, 2010 | 17.67 | 17.84 | 17.59 | 17.67 | 1,305,338 | +0.14(+0.78%) |
Sep 30, 2010 | 17.53 | 17.84 | 17.46 | 17.53 | 1,498 | -0.12(-0.67%) |
Sep 29, 2010 | 17.50 | 17.78 | 17.36 | 17.65 | 1,462,511 | +0.13(+0.75%) |
Sep 28, 2010 | 17.64 | 17.69 | 17.39 | 17.52 | 43,680 | -0.11(-0.64%) |
Sep 27, 2010 | 17.84 | 17.94 | 17.63 | 17.63 | 1,305,173 | -0.25(-1.38%) |
Sep 24, 2010 | 17.69 | 17.90 | 17.62 | 17.88 | 1,618,026 | +0.48(+2.77%) |
Sep 23, 2010 | 17.40 | 17.67 | 17.39 | 17.40 | 1,474,845 | -0.24(-1.35%) |
Sep 22, 2010 | 17.77 | 17.82 | 17.61 | 17.64 | 1,527,977 | -0.10(-0.55%) |
Sep 21, 2010 | 17.73 | 17.86 | 17.53 | 17.74 | 1,418,159 | +0.07(+0.42%) |
Sep 20, 2010 | 17.64 | 17.73 | 17.55 | 17.66 | 1,453,752 | +0.04(+0.24%) |
Sep 17, 2010 | 17.62 | 17.76 | 17.55 | 17.62 | 1,120,509 | +0.06(+0.32%) |
Sep 15, 2010 | 17.37 | 17.58 | 17.37 | 17.56 | 1,117,611 | +0.08(+0.48%) |
Sep 14, 2010 | 17.42 | 17.76 | 17.42 | 17.48 | 1,448,692 | +0.08(+0.48%) |
Sep 13, 2010 | 17.28 | 17.41 | 17.21 | 17.40 | 1,366,232 | +0.23(+1.36%) |
Sep 10, 2010 | 17.23 | 17.27 | 17.08 | 17.16 | 926,603 | -0.06(-0.33%) |
Sep 09, 2010 | 17.23 | 17.30 | 17.05 | 17.22 | 7,689 | +0.12(+0.71%) |
Sep 08, 2010 | 17.01 | 17.31 | 16.98 | 17.10 | 1,054,994 | +0.16(+0.97%) |
Sep 07, 2010 | 17.13 | 17.20 | 16.91 | 16.93 | 853 | -0.17(-1.01%) |
Sep 03, 2010 | 16.93 | 17.25 | 16.85 | 17.11 | 1,537,978 | +0.29(+1.69%) |
Sep 02, 2010 | 16.71 | 16.82 | 16.60 | 16.82 | 1,781,837 | +0.14(+0.84%) |
Sep 01, 2010 | 16.50 | 16.81 | 16.49 | 16.68 | 1,939,871 | +0.45(+2.79%) |
Aug 31, 2010 | 16.21 | 16.43 | 16.14 | 16.23 | 7,068 | -0.07(-0.46%) |
Aug 30, 2010 | 16.49 | 16.67 | 16.28 | 16.30 | 1,402,559 | -0.29(-1.75%) |
Aug 27, 2010 | 16.59 | 16.62 | 15.89 | 16.59 | 2,243,284 | +0.44(+2.75%) |
Aug 26, 2010 | 16.09 | 16.25 | 16.04 | 16.15 | 10,775 | +0.18(+1.11%) |
Aug 25, 2010 | 15.83 | 15.98 | 15.74 | 15.97 | 1,320,537 | +0.07(+0.44%) |
Aug 24, 2010 | 16.03 | 16.13 | 15.85 | 15.90 | 1,067 | -0.39(-2.38%) |
Aug 23, 2010 | 16.43 | 16.54 | 16.27 | 16.29 | 1,132,491 | -0.11(-0.68%) |
Aug 20, 2010 | 16.35 | 16.42 | 16.16 | 16.40 | 1,342,722 | -0.01(-0.06%) |
Aug 19, 2010 | 16.86 | 16.87 | 16.41 | 16.41 | 1,067 | -0.49(-2.90%) |
Aug 18, 2010 | 16.78 | 16.99 | 16.75 | 16.90 | 1,381,012 | +0.11(+0.67%) |
Aug 17, 2010 | 16.56 | 16.84 | 16.54 | 16.79 | 4,618 | +0.38(+2.34%) |
Aug 16, 2010 | 16.41 | 16.47 | 16.25 | 16.41 | 961,039 | -0.06(-0.39%) |
Aug 13, 2010 | 16.47 | 16.56 | 16.28 | 16.47 | 1,497,403 | +0.14(+0.88%) |
Aug 12, 2010 | 16.16 | 16.41 | 16.04 | 16.33 | 2,363,166 | -0.04(-0.23%) |
Aug 11, 2010 | 16.60 | 16.60 | 16.31 | 16.36 | 2,282,383 | -0.48(-2.83%) |
Aug 10, 2010 | 16.90 | 16.95 | 16.67 | 16.84 | 1,868,438 | -0.26(-1.54%) |
Aug 09, 2010 | 17.15 | 17.20 | 16.98 | 17.11 | 957,952 | +0.04(+0.24%) |
Aug 06, 2010 | 17.06 | 17.35 | 16.92 | 17.06 | 1,856,986 | -0.36(-2.07%) |
Aug 05, 2010 | 17.53 | 17.67 | 17.29 | 17.42 | 3,102 | -0.33(-1.85%) |
Aug 04, 2010 | 17.70 | 17.77 | 17.61 | 17.75 | 802,945 | +0.20(+1.14%) |
Aug 03, 2010 | 17.67 | 17.79 | 17.41 | 17.55 | 15,521 | -0.13(-0.71%) |