Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.42 | 18.49 | 18.35 | 18.46 | 1,747,026 | +0.10(+0.55%) |
Oct 28, 2010 | 18.37 | 18.43 | 18.22 | 18.36 | 2,235,234 | +0.21(+1.16%) |
Oct 27, 2010 | 18.21 | 18.26 | 18.03 | 18.15 | 3,103,516 | -0.49(-2.63%) |
Oct 25, 2010 | 18.78 | 18.85 | 18.59 | 18.64 | 1,937,714 | +0.08(+0.45%) |
Oct 22, 2010 | 18.44 | 18.56 | 18.41 | 18.56 | 4,536,802 | -0.03(-0.14%) |
Oct 21, 2010 | 18.51 | 18.65 | 18.42 | 18.58 | 6,745,221 | +0.41(+2.28%) |
Oct 20, 2010 | 17.98 | 18.28 | 18.07 | 18.17 | 4,515,470 | +0.18(+1.03%) |
Oct 19, 2010 | 17.97 | 18.12 | 17.90 | 17.98 | 3,632,436 | -0.48(-2.62%) |
Oct 18, 2010 | 18.38 | 18.52 | 18.36 | 18.47 | 2,225,952 | -0.12(-0.65%) |
Oct 15, 2010 | 18.67 | 18.71 | 18.52 | 18.59 | 1,880,850 | -0.09(-0.48%) |
Oct 14, 2010 | 18.64 | 18.75 | 18.58 | 18.68 | 2,422,529 | +0.24(+1.28%) |
Oct 13, 2010 | 18.44 | 18.48 | 18.33 | 18.44 | 1,964,082 | +0.20(+1.12%) |
Oct 12, 2010 | 18.07 | 18.28 | 17.96 | 18.24 | 2,761,954 | -0.07(-0.38%) |
Oct 11, 2010 | 18.29 | 18.35 | 18.21 | 18.31 | 2,190,574 | -0.21(-1.13%) |
Oct 08, 2010 | 18.52 | 18.55 | 18.38 | 18.52 | 3,988,539 | -0.18(-0.99%) |
Oct 07, 2010 | 18.85 | 18.85 | 18.61 | 18.70 | 1,637,647 | -0.04(-0.24%) |
Oct 06, 2010 | 18.68 | 18.78 | 18.63 | 18.75 | 1,974,996 | +0.04(+0.24%) |
Oct 05, 2010 | 18.57 | 18.75 | 18.54 | 18.70 | 2,234,077 | +0.24(+1.27%) |
Oct 04, 2010 | 18.50 | 18.60 | 18.36 | 18.47 | 1,229,903 | -0.13(-0.72%) |
Oct 01, 2010 | 18.60 | 18.62 | 18.38 | 18.60 | 2,237,551 | +0.09(+0.48%) |
Sep 30, 2010 | 18.68 | 18.75 | 18.42 | 18.51 | 3,413,584 | -0.06(-0.34%) |
Sep 29, 2010 | 18.64 | 18.67 | 18.51 | 18.57 | 1,974,683 | +0.00(+0.00%) |
Sep 28, 2010 | 18.49 | 18.59 | 18.30 | 18.57 | 2,481,841 | +0.22(+1.18%) |
Sep 27, 2010 | 18.62 | 18.62 | 18.34 | 18.36 | 2,741,244 | +0.19(+1.05%) |
Sep 24, 2010 | 18.16 | 18.21 | 18.07 | 18.17 | 1,752,918 | +0.30(+1.67%) |
Sep 23, 2010 | 17.93 | 18.02 | 17.82 | 17.87 | 2,103,088 | -0.17(-0.92%) |
Sep 22, 2010 | 18.10 | 18.22 | 17.97 | 18.03 | 3,438,714 | +0.03(+0.18%) |
Sep 21, 2010 | 18.01 | 18.14 | 17.86 | 18.00 | 1,925,895 | +0.08(+0.43%) |
Sep 20, 2010 | 17.69 | 17.97 | 17.65 | 17.93 | 1,470,570 | +0.47(+2.70%) |
Sep 17, 2010 | 17.45 | 17.74 | 17.43 | 17.45 | 1,878,786 | -0.32(-1.83%) |
Sep 15, 2010 | 17.58 | 17.80 | 17.55 | 17.78 | 1,550,847 | +0.11(+0.65%) |
Sep 14, 2010 | 17.49 | 17.76 | 17.45 | 17.66 | 1,717,410 | +0.24(+1.35%) |
Sep 13, 2010 | 17.51 | 17.53 | 17.37 | 17.43 | 1,315,584 | +0.01(+0.04%) |
Sep 10, 2010 | 17.38 | 17.51 | 17.35 | 17.42 | 2,512,966 | -0.02(-0.11%) |
Sep 09, 2010 | 17.45 | 17.47 | 17.33 | 17.44 | 1,444,488 | +0.17(+0.96%) |
Sep 08, 2010 | 17.21 | 17.40 | 17.19 | 17.28 | 1,598,260 | +0.24(+1.42%) |
Sep 07, 2010 | 17.14 | 17.16 | 17.01 | 17.03 | 1,995,557 | -0.24(-1.36%) |
Sep 03, 2010 | 17.26 | 17.37 | 17.14 | 17.27 | 1,332,347 | +0.03(+0.18%) |
Sep 02, 2010 | 17.17 | 17.25 | 17.14 | 17.24 | 1,470,342 | -0.03(-0.15%) |
Sep 01, 2010 | 17.16 | 17.36 | 17.14 | 17.26 | 1,787,120 | +0.39(+2.30%) |
Aug 31, 2010 | 16.86 | 16.97 | 16.76 | 16.88 | 5,973 | +0.06(+0.38%) |
Aug 30, 2010 | 16.84 | 17.00 | 16.81 | 16.81 | 1,044,822 | -0.31(-1.82%) |
Aug 27, 2010 | 16.95 | 17.14 | 16.82 | 17.12 | 2,018,820 | +0.05(+0.30%) |
Aug 26, 2010 | 17.05 | 17.15 | 17.00 | 17.07 | 2,364,532 | +0.24(+1.40%) |
Aug 25, 2010 | 16.48 | 16.90 | 16.48 | 16.84 | 3,044,151 | +0.17(+0.99%) |
Aug 24, 2010 | 16.58 | 16.75 | 16.53 | 16.67 | 2,182,945 | -0.10(-0.61%) |
Aug 23, 2010 | 16.77 | 16.94 | 16.74 | 16.77 | 3,094,972 | -0.14(-0.83%) |
Aug 20, 2010 | 16.80 | 16.93 | 16.71 | 16.91 | 2,065,385 | -0.07(-0.41%) |
Aug 19, 2010 | 17.24 | 17.26 | 16.90 | 16.98 | 1,433,479 | -0.38(-2.16%) |
Aug 18, 2010 | 17.40 | 17.44 | 17.26 | 17.36 | 1,421,281 | +0.21(+1.22%) |
Aug 17, 2010 | 17.14 | 17.26 | 17.02 | 17.15 | 1,388,217 | +0.10(+0.60%) |
Aug 16, 2010 | 16.94 | 17.09 | 16.86 | 17.05 | 2,019,389 | +0.09(+0.52%) |
Aug 13, 2010 | 16.96 | 17.11 | 16.96 | 16.96 | 1,994,879 | -0.24(-1.41%) |
Aug 12, 2010 | 17.12 | 17.26 | 17.08 | 17.20 | 1,908,803 | +0.17(+0.97%) |
Aug 11, 2010 | 17.04 | 17.13 | 16.99 | 17.03 | 2,678,012 | -0.41(-2.35%) |
Aug 10, 2010 | 17.16 | 17.55 | 17.08 | 17.45 | 2,019,425 | +0.18(+1.02%) |
Aug 09, 2010 | 17.22 | 17.35 | 17.19 | 17.27 | 1,329,079 | +0.05(+0.29%) |
Aug 06, 2010 | 17.22 | 17.26 | 17.00 | 17.22 | 3,714,469 | -0.36(-2.04%) |
Aug 05, 2010 | 17.58 | 17.65 | 17.34 | 17.58 | 3,882,918 | -0.89(-4.84%) |
Aug 04, 2010 | 18.43 | 18.52 | 18.35 | 18.47 | 1,457,116 | +0.26(+1.42%) |
Aug 03, 2010 | 18.06 | 18.25 | 18.01 | 18.21 | 3,459,173 | -0.04(-0.24%) |