Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.46 | 18.58 | 18.46 | 18.58 | 63,533 | +0.07(+0.36%) |
Oct 28, 2010 | 18.51 | 18.57 | 18.43 | 18.51 | 43,652 | +0.03(+0.18%) |
Oct 27, 2010 | 18.45 | 18.51 | 18.35 | 18.48 | 242,166 | -0.13(-0.72%) |
Oct 25, 2010 | 18.72 | 18.72 | 18.60 | 18.61 | 1,020,409 | +0.08(+0.44%) |
Oct 22, 2010 | 18.50 | 18.56 | 18.49 | 18.53 | 51,836 | +0.05(+0.29%) |
Oct 21, 2010 | 18.55 | 18.62 | 18.42 | 18.48 | 78,186 | +0.03(+0.15%) |
Oct 20, 2010 | 18.34 | 18.53 | 18.34 | 18.45 | 424,863 | +0.15(+0.80%) |
Oct 19, 2010 | 18.29 | 18.42 | 18.23 | 18.30 | 48,246 | -0.20(-1.09%) |
Oct 18, 2010 | 18.45 | 18.51 | 18.44 | 18.51 | 30,907 | +0.05(+0.26%) |
Oct 15, 2010 | 18.56 | 18.56 | 18.37 | 18.46 | 250,180 | +0.05(+0.26%) |
Oct 14, 2010 | 18.43 | 18.46 | 18.36 | 18.41 | 200,372 | +0.04(+0.20%) |
Oct 13, 2010 | 18.31 | 18.44 | 18.29 | 18.37 | 46,217 | +0.16(+0.87%) |
Oct 12, 2010 | 18.12 | 18.26 | 18.10 | 18.21 | 29,035 | +0.08(+0.43%) |
Oct 11, 2010 | 18.12 | 18.17 | 18.11 | 18.14 | 59,089 | +0.02(+0.12%) |
Oct 08, 2010 | 18.12 | 18.15 | 17.98 | 18.12 | 529,953 | +0.16(+0.87%) |
Oct 07, 2010 | 18.09 | 18.09 | 17.90 | 17.96 | 186,156 | -0.07(-0.38%) |
Oct 06, 2010 | 18.04 | 18.05 | 18.00 | 18.03 | 262,801 | +0.02(+0.13%) |
Oct 05, 2010 | 17.92 | 18.03 | 17.86 | 18.00 | 136,125 | +0.24(+1.37%) |
Oct 04, 2010 | 17.76 | 17.84 | 17.69 | 17.76 | 337,721 | -0.04(-0.20%) |
Oct 01, 2010 | 17.80 | 17.87 | 17.71 | 17.80 | 221,117 | +0.03(+0.17%) |
Sep 30, 2010 | 18.42 | 17.99 | 17.68 | 17.77 | 122,265 | -0.06(-0.32%) |
Sep 29, 2010 | 17.84 | 17.89 | 17.80 | 17.82 | 61,851 | -0.08(-0.45%) |
Sep 28, 2010 | 17.81 | 17.93 | 17.72 | 17.91 | 132,158 | +0.07(+0.39%) |
Sep 27, 2010 | 17.86 | 17.93 | 17.83 | 17.84 | 94,040 | -0.06(-0.35%) |
Sep 24, 2010 | 17.83 | 17.92 | 17.77 | 17.90 | 57,101 | +0.27(+1.55%) |
Sep 23, 2010 | 17.68 | 17.75 | 17.61 | 17.63 | 52,303 | -0.20(-1.14%) |
Sep 22, 2010 | 17.85 | 17.90 | 17.79 | 17.83 | 133,456 | -0.03(-0.15%) |
Sep 21, 2010 | 17.94 | 17.94 | 17.77 | 17.86 | 71,900 | -0.03(-0.18%) |
Sep 20, 2010 | 17.73 | 17.92 | 17.69 | 17.89 | 23,494 | +0.22(+1.22%) |
Sep 17, 2010 | 17.67 | 17.81 | 17.67 | 17.67 | 64,071 | -0.03(-0.17%) |
Sep 15, 2010 | 17.55 | 17.73 | 17.53 | 17.70 | 63,660 | +0.10(+0.60%) |
Sep 14, 2010 | 17.57 | 17.65 | 17.56 | 17.60 | 42,668 | -0.02(-0.09%) |
Sep 13, 2010 | 17.64 | 17.66 | 17.55 | 17.61 | 124,013 | +0.10(+0.55%) |
Sep 10, 2010 | 17.46 | 17.53 | 17.46 | 17.52 | 8,514 | +0.06(+0.33%) |
Sep 09, 2010 | 17.56 | 17.56 | 17.43 | 17.46 | 71,550 | +0.07(+0.38%) |
Sep 08, 2010 | 17.37 | 17.44 | 17.37 | 17.40 | 36,714 | +0.07(+0.38%) |
Sep 07, 2010 | 17.34 | 17.42 | 17.31 | 17.33 | 191,018 | -0.12(-0.69%) |
Sep 03, 2010 | 17.42 | 17.45 | 17.32 | 17.45 | 32,811 | +0.19(+1.08%) |
Sep 02, 2010 | 17.21 | 17.27 | 17.17 | 17.26 | 48,302 | +0.11(+0.66%) |
Sep 01, 2010 | 16.98 | 17.16 | 16.98 | 17.15 | 820,453 | +0.34(+2.05%) |
Aug 31, 2010 | 16.73 | 16.86 | 16.68 | 16.81 | 74,256 | +0.02(+0.09%) |
Aug 30, 2010 | 16.90 | 17.00 | 16.79 | 16.79 | 53,295 | -0.17(-0.99%) |
Aug 27, 2010 | 16.96 | 16.97 | 16.70 | 16.96 | 108,491 | +0.16(+0.96%) |
Aug 26, 2010 | 16.94 | 16.94 | 16.75 | 16.80 | 361,172 | -0.10(-0.57%) |
Aug 25, 2010 | 16.75 | 16.93 | 16.69 | 16.89 | 168,496 | +0.03(+0.20%) |
Aug 24, 2010 | 16.74 | 16.94 | 16.74 | 16.86 | 609,876 | -0.13(-0.78%) |
Aug 23, 2010 | 17.10 | 17.16 | 16.98 | 16.99 | 48,703 | -0.03(-0.16%) |
Aug 20, 2010 | 16.99 | 17.04 | 16.95 | 17.02 | 45,111 | -0.02(-0.14%) |
Aug 19, 2010 | 17.20 | 17.20 | 16.97 | 17.04 | 30,415 | -0.25(-1.47%) |
Aug 18, 2010 | 17.21 | 17.34 | 17.16 | 17.30 | 96,615 | +0.08(+0.47%) |
Aug 17, 2010 | 17.17 | 17.32 | 17.10 | 17.22 | 52,272 | +0.19(+1.11%) |
Aug 16, 2010 | 16.89 | 17.06 | 16.89 | 17.03 | 33,716 | +0.01(+0.07%) |
Aug 13, 2010 | 17.09 | 17.09 | 17.00 | 17.02 | 38,839 | -0.03(-0.16%) |
Aug 12, 2010 | 16.91 | 17.08 | 16.88 | 17.04 | 746,036 | -0.04(-0.26%) |
Aug 11, 2010 | 17.24 | 17.24 | 17.08 | 17.09 | 216,488 | -0.36(-2.04%) |
Aug 10, 2010 | 17.29 | 17.52 | 17.29 | 17.44 | 73,274 | -0.02(-0.09%) |
Aug 09, 2010 | 17.43 | 17.50 | 17.42 | 17.46 | 176,633 | +0.09(+0.53%) |
Aug 06, 2010 | 17.37 | 17.38 | 17.17 | 17.37 | 28,086 | +0.02(+0.12%) |
Aug 05, 2010 | 17.24 | 17.35 | 17.24 | 17.34 | 44,008 | -0.04(-0.24%) |
Aug 04, 2010 | 17.31 | 17.41 | 17.31 | 17.39 | 22,926 | +0.10(+0.61%) |
Aug 03, 2010 | 17.47 | 17.39 | 17.24 | 17.28 | 65,481 | -0.19(-1.06%) |