Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.01 | 19.38 | 18.87 | 19.23 | 3,401,750 | +0.20(+1.06%) |
Oct 28, 2010 | 19.30 | 19.35 | 18.73 | 19.03 | 3,101,220 | -0.14(-0.74%) |
Oct 27, 2010 | 18.22 | 19.26 | 18.18 | 19.17 | 6,551,823 | +0.74(+4.01%) |
Oct 25, 2010 | 18.07 | 18.54 | 18.04 | 18.44 | 3,432,720 | +0.41(+2.28%) |
Oct 22, 2010 | 17.47 | 18.12 | 17.45 | 18.02 | 4,344,559 | +0.65(+3.72%) |
Oct 21, 2010 | 18.12 | 18.14 | 16.98 | 17.38 | 7,769,100 | -0.67(-3.72%) |
Oct 20, 2010 | 17.90 | 18.20 | 17.76 | 18.05 | 2,023,846 | +0.20(+1.13%) |
Oct 19, 2010 | 17.79 | 18.17 | 17.63 | 17.85 | 4,039,818 | -0.30(-1.66%) |
Oct 18, 2010 | 18.43 | 18.46 | 18.03 | 18.15 | 3,685,503 | -0.16(-0.87%) |
Oct 15, 2010 | 18.13 | 18.44 | 17.95 | 18.31 | 6,632,198 | +0.42(+2.35%) |
Oct 14, 2010 | 17.83 | 18.01 | 17.57 | 17.89 | 4,701,002 | +0.06(+0.33%) |
Oct 13, 2010 | 17.97 | 18.03 | 17.66 | 17.83 | 4,074,671 | +0.03(+0.19%) |
Oct 12, 2010 | 17.30 | 17.97 | 17.16 | 17.80 | 4,380,166 | +0.59(+3.41%) |
Oct 11, 2010 | 17.19 | 17.73 | 17.16 | 17.21 | 2,935,300 | +0.01(+0.05%) |
Oct 08, 2010 | 16.88 | 17.29 | 16.66 | 17.20 | 2,938,865 | +0.35(+2.09%) |
Oct 07, 2010 | 17.02 | 17.07 | 16.63 | 16.85 | 4,420,771 | -0.08(-0.45%) |
Oct 06, 2010 | 17.60 | 17.61 | 16.76 | 16.93 | 5,437,301 | -0.65(-3.68%) |
Oct 05, 2010 | 17.29 | 17.74 | 17.13 | 17.57 | 5,436,312 | +0.54(+3.15%) |
Oct 04, 2010 | 17.22 | 17.30 | 16.82 | 17.03 | 3,631,320 | -0.29(-1.69%) |
Oct 01, 2010 | 17.50 | 17.66 | 17.13 | 17.33 | 4,182,394 | -0.02(-0.10%) |
Sep 30, 2010 | 17.74 | 17.87 | 17.25 | 17.34 | 4,973,829 | -0.22(-1.24%) |
Sep 29, 2010 | 17.62 | 17.97 | 17.51 | 17.56 | 5,589,438 | -0.13(-0.76%) |
Sep 28, 2010 | 17.53 | 17.75 | 17.29 | 17.70 | 4,744,471 | +0.18(+1.01%) |
Sep 27, 2010 | 17.50 | 17.76 | 17.29 | 17.52 | 4,939,022 | +0.03(+0.14%) |
Sep 24, 2010 | 17.02 | 17.51 | 17.02 | 17.50 | 5,109,736 | +0.74(+4.41%) |
Sep 23, 2010 | 16.56 | 17.33 | 16.47 | 16.76 | 6,933,363 | +0.05(+0.30%) |
Sep 22, 2010 | 16.59 | 16.77 | 16.34 | 16.71 | 7,064,890 | +0.13(+0.81%) |
Sep 21, 2010 | 16.51 | 16.77 | 16.08 | 16.57 | 11,583,518 | -0.03(-0.20%) |
Sep 20, 2010 | 16.55 | 16.74 | 16.41 | 16.61 | 6,074,327 | +0.08(+0.46%) |
Sep 17, 2010 | 16.49 | 16.72 | 16.48 | 16.53 | 7,250,661 | +0.37(+2.28%) |
Sep 15, 2010 | 15.99 | 16.29 | 15.90 | 16.16 | 5,477,352 | +0.08(+0.47%) |
Sep 14, 2010 | 15.77 | 16.14 | 15.42 | 16.09 | 5,262,232 | +0.32(+2.02%) |
Sep 13, 2010 | 15.54 | 15.83 | 15.52 | 15.77 | 3,820,308 | +0.38(+2.45%) |
Sep 10, 2010 | 15.78 | 15.80 | 15.17 | 15.39 | 4,395,097 | -0.39(-2.45%) |
Sep 09, 2010 | 15.88 | 15.94 | 15.59 | 15.78 | 3,658,412 | +0.03(+0.21%) |
Sep 08, 2010 | 15.60 | 15.77 | 15.46 | 15.74 | 3,732,429 | +0.18(+1.19%) |
Sep 07, 2010 | 15.79 | 15.79 | 15.51 | 15.56 | 3,621,864 | -0.29(-1.80%) |
Sep 03, 2010 | 15.72 | 15.92 | 15.49 | 15.84 | 4,284,162 | +0.36(+2.33%) |
Sep 02, 2010 | 15.31 | 15.59 | 15.27 | 15.48 | 4,087,634 | +0.15(+0.98%) |
Sep 01, 2010 | 15.30 | 15.51 | 15.22 | 15.33 | 4,822,425 | +0.38(+2.53%) |
Aug 31, 2010 | 14.84 | 15.20 | 14.73 | 14.95 | 5,361,589 | +0.03(+0.17%) |
Aug 30, 2010 | 15.32 | 15.52 | 14.93 | 14.93 | 4,013,949 | -0.50(-3.26%) |
Aug 27, 2010 | 14.68 | 15.48 | 14.43 | 15.43 | 9,965,039 | +0.90(+6.18%) |
Aug 26, 2010 | 14.45 | 14.56 | 14.26 | 14.53 | 6,429,899 | +0.13(+0.87%) |
Aug 25, 2010 | 14.30 | 14.52 | 14.15 | 14.41 | 7,057,688 | -0.09(-0.64%) |
Aug 24, 2010 | 14.21 | 14.68 | 13.88 | 14.50 | 6,318,143 | +0.03(+0.17%) |
Aug 23, 2010 | 14.89 | 15.04 | 14.45 | 14.47 | 3,162,225 | -0.36(-2.43%) |
Aug 20, 2010 | 14.73 | 14.94 | 14.64 | 14.84 | 2,547,395 | +0.10(+0.68%) |
Aug 19, 2010 | 14.84 | 15.06 | 14.58 | 14.73 | 3,191,291 | -0.18(-1.24%) |
Aug 18, 2010 | 14.70 | 15.04 | 14.59 | 14.92 | 3,514,827 | +0.24(+1.66%) |
Aug 17, 2010 | 14.50 | 14.94 | 14.44 | 14.68 | 4,266,824 | +0.30(+2.10%) |
Aug 16, 2010 | 14.27 | 14.56 | 14.15 | 14.37 | 3,873,469 | +0.07(+0.47%) |
Aug 13, 2010 | 14.47 | 14.77 | 14.30 | 14.31 | 3,324,499 | -0.24(-1.67%) |
Aug 12, 2010 | 14.24 | 14.73 | 14.02 | 14.55 | 6,305,438 | +0.04(+0.29%) |
Aug 11, 2010 | 14.73 | 14.77 | 14.18 | 14.51 | 6,351,022 | -0.54(-3.57%) |
Aug 10, 2010 | 15.16 | 15.18 | 14.86 | 15.05 | 4,043,918 | -0.34(-2.18%) |
Aug 09, 2010 | 15.46 | 15.53 | 15.33 | 15.38 | 4,378,390 | +0.03(+0.16%) |
Aug 06, 2010 | 14.85 | 15.40 | 14.79 | 15.36 | 5,725,164 | +0.35(+2.35%) |
Aug 05, 2010 | 15.30 | 15.33 | 14.97 | 15.00 | 4,621,382 | -0.24(-1.60%) |
Aug 04, 2010 | 15.16 | 15.28 | 14.95 | 15.25 | 5,302,769 | +0.25(+1.68%) |
Aug 03, 2010 | 15.14 | 15.15 | 14.87 | 15.00 | 3,257,632 | -0.18(-1.22%) |