Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.88 | 16.27 | 15.83 | 16.18 | 2,064,005 | +0.26(+1.61%) |
Oct 28, 2010 | 16.13 | 16.15 | 15.80 | 15.93 | 1,994,542 | -0.04(-0.24%) |
Oct 27, 2010 | 15.78 | 15.98 | 15.53 | 15.96 | 2,794,133 | -0.31(-1.93%) |
Oct 25, 2010 | 16.41 | 16.77 | 16.25 | 16.28 | 2,150,203 | +0.05(+0.29%) |
Oct 22, 2010 | 16.30 | 16.35 | 16.02 | 16.23 | 2,358,111 | -0.01(-0.06%) |
Oct 21, 2010 | 16.43 | 16.73 | 16.08 | 16.24 | 3,692,004 | -0.13(-0.81%) |
Oct 20, 2010 | 16.51 | 16.61 | 15.95 | 16.37 | 6,737,425 | -0.16(-0.98%) |
Oct 19, 2010 | 17.08 | 17.37 | 16.43 | 16.54 | 6,121,461 | -0.87(-5.02%) |
Oct 18, 2010 | 17.22 | 17.53 | 17.14 | 17.41 | 3,260,144 | +0.23(+1.33%) |
Oct 15, 2010 | 17.36 | 17.42 | 17.00 | 17.18 | 3,735,768 | -0.05(-0.28%) |
Oct 14, 2010 | 17.22 | 17.51 | 17.02 | 17.23 | 3,803,742 | +0.01(+0.06%) |
Oct 13, 2010 | 16.78 | 17.28 | 16.76 | 17.22 | 3,217,039 | +0.58(+3.49%) |
Oct 12, 2010 | 16.83 | 16.83 | 16.28 | 16.64 | 3,714,465 | -0.10(-0.62%) |
Oct 11, 2010 | 16.62 | 16.93 | 16.49 | 16.74 | 2,386,659 | +0.15(+0.92%) |
Oct 08, 2010 | 16.59 | 16.68 | 16.17 | 16.59 | 2,287,072 | +0.42(+2.59%) |
Oct 07, 2010 | 16.39 | 16.39 | 15.97 | 16.17 | 1,774,056 | -0.10(-0.64%) |
Oct 06, 2010 | 16.14 | 16.44 | 16.05 | 16.28 | 3,857,922 | +0.08(+0.47%) |
Oct 05, 2010 | 15.68 | 16.24 | 15.65 | 16.20 | 3,937,292 | +0.76(+4.93%) |
Oct 04, 2010 | 15.57 | 15.76 | 15.32 | 15.44 | 2,581,334 | -0.16(-1.04%) |
Oct 01, 2010 | 15.60 | 15.73 | 15.23 | 15.60 | 3,493,782 | +0.49(+3.25%) |
Sep 30, 2010 | 15.11 | 15.54 | 14.98 | 15.11 | 10,648 | +0.06(+0.40%) |
Sep 29, 2010 | 14.77 | 15.08 | 14.68 | 15.05 | 4,945,184 | +0.18(+1.22%) |
Sep 28, 2010 | 14.79 | 14.87 | 14.43 | 14.87 | 4,271,463 | +0.11(+0.77%) |
Sep 27, 2010 | 14.82 | 14.86 | 14.70 | 14.76 | 1,837,509 | -0.09(-0.58%) |
Sep 24, 2010 | 14.71 | 14.95 | 14.65 | 14.84 | 3,029,109 | +0.34(+2.36%) |
Sep 23, 2010 | 14.50 | 14.76 | 14.30 | 14.50 | 344 | -0.28(-1.87%) |
Sep 22, 2010 | 15.10 | 15.30 | 14.70 | 14.78 | 2,646,613 | -0.32(-2.14%) |
Sep 21, 2010 | 15.21 | 15.28 | 14.91 | 15.10 | 3,020,826 | -0.09(-0.56%) |
Sep 20, 2010 | 14.75 | 15.21 | 14.64 | 15.19 | 2,995,951 | +0.46(+3.10%) |
Sep 17, 2010 | 14.73 | 15.18 | 14.67 | 14.73 | 4,607,796 | -0.66(-4.26%) |
Sep 15, 2010 | 15.04 | 15.38 | 14.85 | 15.38 | 3,661,316 | +0.26(+1.70%) |
Sep 14, 2010 | 14.82 | 15.22 | 14.64 | 15.13 | 3,390,786 | +0.28(+1.86%) |
Sep 13, 2010 | 14.73 | 14.89 | 14.50 | 14.85 | 2,482,859 | +0.31(+2.16%) |
Sep 10, 2010 | 14.75 | 14.91 | 14.53 | 14.54 | 3,270,134 | -0.11(-0.78%) |
Sep 09, 2010 | 15.04 | 15.12 | 14.57 | 14.65 | 2,784,674 | -0.20(-1.34%) |
Sep 08, 2010 | 14.80 | 14.98 | 14.73 | 14.85 | 115 | +0.10(+0.64%) |
Sep 07, 2010 | 14.84 | 14.92 | 14.57 | 14.76 | 448 | -0.23(-1.52%) |
Sep 03, 2010 | 14.80 | 15.03 | 14.80 | 14.99 | 2,584,174 | +0.27(+1.81%) |
Sep 02, 2010 | 14.48 | 14.79 | 14.30 | 14.72 | 234 | +0.36(+2.52%) |
Sep 01, 2010 | 14.27 | 14.44 | 14.03 | 14.36 | 6,478,290 | +0.32(+2.30%) |
Aug 31, 2010 | 13.97 | 14.29 | 13.93 | 14.03 | 37,478 | -0.18(-1.27%) |
Aug 30, 2010 | 14.23 | 14.56 | 14.20 | 14.22 | 2,972,814 | -0.01(-0.07%) |
Aug 27, 2010 | 14.22 | 14.28 | 13.69 | 14.22 | 4,396,059 | +0.32(+2.33%) |
Aug 26, 2010 | 14.11 | 14.28 | 13.79 | 13.90 | 105 | -0.09(-0.61%) |
Aug 25, 2010 | 13.85 | 14.05 | 13.55 | 13.99 | 81,316 | +0.09(+0.62%) |
Aug 24, 2010 | 14.00 | 14.13 | 13.86 | 13.90 | 559 | -0.27(-1.88%) |
Aug 23, 2010 | 13.99 | 14.37 | 13.98 | 14.17 | 3,450,621 | +0.20(+1.43%) |
Aug 20, 2010 | 14.33 | 14.41 | 13.84 | 13.97 | 4,905,700 | -0.50(-3.48%) |
Aug 19, 2010 | 14.49 | 14.70 | 14.31 | 14.47 | 559 | -0.20(-1.36%) |
Aug 18, 2010 | 14.89 | 14.89 | 14.52 | 14.67 | 2,672,448 | -0.24(-1.59%) |
Aug 17, 2010 | 14.80 | 15.00 | 14.66 | 14.91 | 3,237,707 | +0.22(+1.49%) |
Aug 16, 2010 | 14.86 | 14.93 | 14.56 | 14.69 | 3,220,777 | -0.28(-1.84%) |
Aug 13, 2010 | 14.97 | 15.29 | 14.90 | 14.97 | 2,601,964 | -0.08(-0.51%) |
Aug 12, 2010 | 14.98 | 15.27 | 14.92 | 15.04 | 3,775,169 | -0.20(-1.31%) |
Aug 11, 2010 | 15.55 | 15.55 | 15.12 | 15.24 | 448 | -0.63(-3.95%) |
Aug 10, 2010 | 15.87 | 16.04 | 15.55 | 15.87 | 3,838,720 | -0.20(-1.24%) |
Aug 09, 2010 | 16.08 | 16.16 | 15.78 | 16.07 | 2,906,625 | +0.11(+0.72%) |
Aug 06, 2010 | 15.96 | 16.16 | 15.64 | 15.96 | 3,706,288 | -0.23(-1.41%) |
Aug 05, 2010 | 16.03 | 16.43 | 15.86 | 16.18 | 4,420,356 | +0.23(+1.43%) |
Aug 04, 2010 | 15.92 | 16.15 | 15.87 | 15.96 | 3,923,722 | +0.03(+0.18%) |
Aug 03, 2010 | 15.69 | 16.11 | 15.67 | 15.93 | 5,381,095 | +0.17(+1.09%) |