Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.82 | 17.09 | 16.80 | 16.93 | 6,945,420 | +0.07(+0.42%) |
Oct 28, 2010 | 17.03 | 17.07 | 16.74 | 16.86 | 7,609,504 | +0.03(+0.18%) |
Oct 27, 2010 | 16.92 | 16.96 | 16.63 | 16.83 | 8,689,211 | -0.43(-2.49%) |
Oct 25, 2010 | 17.36 | 17.61 | 17.24 | 17.26 | 7,179,094 | +0.08(+0.47%) |
Oct 22, 2010 | 17.40 | 17.40 | 17.09 | 17.18 | 5,241,705 | -0.09(-0.52%) |
Oct 21, 2010 | 17.63 | 17.70 | 16.98 | 17.27 | 9,195,427 | -0.23(-1.31%) |
Oct 20, 2010 | 17.23 | 17.60 | 17.17 | 17.50 | 11,990,238 | +0.38(+2.22%) |
Oct 19, 2010 | 17.22 | 17.33 | 16.92 | 17.12 | 9,745,739 | -0.37(-2.12%) |
Oct 18, 2010 | 17.61 | 17.61 | 17.38 | 17.49 | 7,084,470 | -0.05(-0.29%) |
Oct 15, 2010 | 17.76 | 17.83 | 17.40 | 17.54 | 9,990,259 | +0.01(+0.06%) |
Oct 14, 2010 | 17.81 | 17.86 | 17.41 | 17.53 | 9,103,684 | -0.33(-1.85%) |
Oct 13, 2010 | 18.00 | 18.20 | 17.80 | 17.86 | 11,171,265 | -0.04(-0.22%) |
Oct 12, 2010 | 17.46 | 17.93 | 17.24 | 17.90 | 9,041,720 | +0.39(+2.23%) |
Oct 11, 2010 | 17.44 | 17.57 | 17.14 | 17.51 | 6,107,089 | +0.28(+1.63%) |
Oct 08, 2010 | 17.23 | 17.64 | 16.85 | 17.23 | 11,439,107 | +0.25(+1.47%) |
Oct 07, 2010 | 17.19 | 17.24 | 16.76 | 16.98 | 7,694,908 | -0.12(-0.70%) |
Oct 06, 2010 | 16.66 | 17.12 | 16.59 | 17.10 | 15,225,377 | +0.44(+2.64%) |
Oct 05, 2010 | 16.58 | 17.42 | 16.53 | 16.66 | 22,714,208 | +0.27(+1.65%) |
Oct 04, 2010 | 16.32 | 16.39 | 15.97 | 16.39 | 12,959,630 | +0.01(+0.06%) |
Oct 01, 2010 | 16.38 | 16.39 | 15.89 | 16.38 | 10,470,622 | +0.52(+3.26%) |
Sep 30, 2010 | 15.86 | 16.23 | 15.69 | 15.86 | 32,270 | +0.04(+0.27%) |
Sep 29, 2010 | 15.92 | 15.94 | 15.62 | 15.82 | 6,664,756 | -0.21(-1.31%) |
Sep 28, 2010 | 15.96 | 16.13 | 15.54 | 16.03 | 8,657,463 | +0.13(+0.82%) |
Sep 27, 2010 | 16.13 | 16.13 | 15.77 | 15.90 | 9,029,730 | -0.27(-1.67%) |
Sep 24, 2010 | 15.64 | 16.20 | 15.61 | 16.17 | 11,342,580 | +0.76(+4.93%) |
Sep 23, 2010 | 15.41 | 15.77 | 14.96 | 15.41 | 493 | +0.16(+1.05%) |
Sep 22, 2010 | 15.54 | 15.66 | 15.14 | 15.25 | 13,412,979 | -0.36(-2.31%) |
Sep 21, 2010 | 15.76 | 15.78 | 15.39 | 15.61 | 9,604,602 | -0.10(-0.64%) |
Sep 20, 2010 | 15.17 | 15.77 | 15.09 | 15.71 | 6,990,537 | +0.59(+3.90%) |
Sep 17, 2010 | 15.12 | 15.38 | 14.80 | 15.12 | 15,327,935 | -0.47(-3.01%) |
Sep 15, 2010 | 15.55 | 15.60 | 15.26 | 15.59 | 9,859,663 | -0.13(-0.83%) |
Sep 14, 2010 | 15.70 | 15.85 | 15.41 | 15.72 | 6,347,240 | -0.01(-0.06%) |
Sep 13, 2010 | 15.69 | 15.86 | 15.47 | 15.73 | 8,176,309 | +0.23(+1.48%) |
Sep 10, 2010 | 15.09 | 15.59 | 15.03 | 15.50 | 9,194,530 | +0.45(+2.99%) |
Sep 09, 2010 | 15.12 | 15.27 | 15.03 | 15.05 | 7,208,884 | +0.14(+0.94%) |
Sep 08, 2010 | 14.70 | 15.01 | 14.66 | 14.91 | 8,620,025 | +0.17(+1.15%) |
Sep 07, 2010 | 15.08 | 15.17 | 14.65 | 14.74 | 725 | -0.49(-3.22%) |
Sep 03, 2010 | 15.22 | 15.39 | 15.03 | 15.23 | 7,103,264 | +0.28(+1.87%) |
Sep 02, 2010 | 14.64 | 15.02 | 14.64 | 14.95 | 361 | +0.36(+2.47%) |
Sep 01, 2010 | 14.06 | 14.83 | 14.06 | 14.59 | 13,035,965 | +0.79(+5.72%) |
Aug 31, 2010 | 13.78 | 13.89 | 13.46 | 13.80 | 52,226 | +0.10(+0.73%) |
Aug 30, 2010 | 13.87 | 14.06 | 13.69 | 13.70 | 8,195,420 | -0.22(-1.58%) |
Aug 27, 2010 | 13.92 | 14.00 | 13.16 | 13.92 | 12,933,922 | +0.18(+1.31%) |
Aug 26, 2010 | 13.64 | 13.83 | 13.42 | 13.74 | 500 | +0.17(+1.25%) |
Aug 25, 2010 | 13.06 | 13.62 | 13.01 | 13.57 | 12,488,909 | +0.32(+2.42%) |
Aug 24, 2010 | 13.12 | 13.40 | 13.04 | 13.25 | 1,207 | -0.17(-1.27%) |
Aug 23, 2010 | 13.57 | 13.76 | 13.25 | 13.42 | 10,823,427 | -0.19(-1.40%) |
Aug 20, 2010 | 13.59 | 13.69 | 13.33 | 13.61 | 7,218,696 | -0.15(-1.09%) |
Aug 19, 2010 | 14.10 | 14.19 | 13.64 | 13.76 | 907 | -0.44(-3.10%) |
Aug 18, 2010 | 14.16 | 14.39 | 13.93 | 14.20 | 13,153,861 | +0.06(+0.42%) |
Aug 17, 2010 | 14.30 | 14.53 | 14.14 | 14.14 | 8,640,949 | +0.01(+0.07%) |
Aug 16, 2010 | 13.81 | 14.15 | 13.69 | 14.13 | 7,031,940 | +0.18(+1.29%) |
Aug 13, 2010 | 13.95 | 14.18 | 13.88 | 13.95 | 11,345,420 | -0.22(-1.55%) |
Aug 12, 2010 | 14.19 | 14.31 | 14.07 | 14.17 | 11,285,773 | -0.30(-2.07%) |
Aug 11, 2010 | 15.01 | 15.02 | 14.38 | 14.47 | 825 | -0.92(-5.98%) |
Aug 10, 2010 | 15.35 | 15.61 | 15.20 | 15.39 | 1,200 | -0.16(-1.03%) |
Aug 09, 2010 | 15.49 | 15.62 | 15.33 | 15.55 | 5,709,210 | +0.19(+1.24%) |
Aug 06, 2010 | 15.36 | 15.48 | 15.02 | 15.36 | 8,412,758 | -0.17(-1.09%) |
Aug 05, 2010 | 15.49 | 15.76 | 15.44 | 15.53 | 8,179,177 | -0.11(-0.70%) |
Aug 04, 2010 | 15.53 | 15.68 | 15.27 | 15.64 | 20,855,388 | +0.63(+4.20%) |
Aug 03, 2010 | 15.24 | 15.29 | 14.71 | 15.01 | 3,700 | -0.29(-1.90%) |