Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.63 | 18.66 | 18.32 | 18.46 | 28,467,598 | -0.15(-0.83%) |
Oct 28, 2010 | 18.65 | 18.75 | 18.48 | 18.62 | 18,141,506 | +0.04(+0.21%) |
Oct 27, 2010 | 18.83 | 18.83 | 18.36 | 18.58 | 27,261,726 | -0.31(-1.66%) |
Oct 25, 2010 | 19.01 | 19.15 | 18.87 | 18.89 | 17,391,316 | -0.02(-0.10%) |
Oct 22, 2010 | 19.05 | 19.05 | 18.83 | 18.91 | 9,830,364 | -0.10(-0.53%) |
Oct 21, 2010 | 18.95 | 19.10 | 18.88 | 19.01 | 20,426,728 | +0.15(+0.80%) |
Oct 20, 2010 | 18.77 | 18.90 | 18.59 | 18.86 | 30,284,126 | -0.16(-0.85%) |
Oct 19, 2010 | 19.15 | 19.23 | 18.89 | 19.02 | 20,609,122 | -0.29(-1.49%) |
Oct 18, 2010 | 19.13 | 19.31 | 19.08 | 19.31 | 17,063,310 | +0.18(+0.94%) |
Oct 15, 2010 | 19.20 | 19.34 | 19.11 | 19.13 | 22,040,088 | -0.01(-0.08%) |
Oct 14, 2010 | 19.14 | 19.16 | 19.00 | 19.14 | 16,482,052 | +0.01(+0.06%) |
Oct 13, 2010 | 19.21 | 19.25 | 19.11 | 19.13 | 16,972,344 | +0.04(+0.21%) |
Oct 12, 2010 | 18.84 | 19.13 | 18.81 | 19.09 | 47,036,172 | +0.25(+1.33%) |
Oct 11, 2010 | 18.87 | 18.88 | 18.76 | 18.84 | 13,898,796 | +0.00(+0.00%) |
Oct 08, 2010 | 18.84 | 18.88 | 18.70 | 18.84 | 42,938,916 | +0.08(+0.44%) |
Oct 07, 2010 | 18.98 | 18.99 | 18.71 | 18.76 | 8,408 | -0.14(-0.75%) |
Oct 06, 2010 | 18.90 | 18.99 | 18.79 | 18.90 | 13,783,448 | -0.04(-0.19%) |
Oct 05, 2010 | 18.83 | 18.97 | 18.80 | 18.94 | 280 | +0.20(+1.09%) |
Oct 04, 2010 | 18.76 | 18.88 | 18.61 | 18.73 | 15,024,631 | -0.02(-0.13%) |
Oct 01, 2010 | 18.76 | 18.76 | 18.60 | 18.76 | 13,338,819 | +0.12(+0.66%) |
Sep 30, 2010 | 18.64 | 18.86 | 18.59 | 18.64 | 169,813 | -0.09(-0.48%) |
Sep 29, 2010 | 18.69 | 18.76 | 18.59 | 18.73 | 28,028 | +0.04(+0.21%) |
Sep 28, 2010 | 18.63 | 18.72 | 18.52 | 18.69 | 840 | +0.10(+0.54%) |
Sep 27, 2010 | 18.53 | 18.65 | 18.48 | 18.59 | 13,768,738 | +0.06(+0.31%) |
Sep 24, 2010 | 18.55 | 18.67 | 18.46 | 18.53 | 18,424,622 | +0.12(+0.66%) |
Sep 23, 2010 | 18.41 | 18.53 | 18.37 | 18.41 | 12,068,910 | -0.14(-0.75%) |
Sep 22, 2010 | 18.63 | 18.71 | 18.50 | 18.55 | 14,348,083 | -0.06(-0.31%) |
Sep 21, 2010 | 18.68 | 18.68 | 18.46 | 18.61 | 280 | -0.04(-0.21%) |
Sep 20, 2010 | 18.41 | 18.69 | 18.38 | 18.65 | 15,027,574 | +0.22(+1.20%) |
Sep 17, 2010 | 18.42 | 18.53 | 18.38 | 18.42 | 20,277,272 | -0.01(-0.04%) |
Sep 15, 2010 | 18.32 | 18.46 | 18.25 | 18.43 | 12,855,638 | +0.09(+0.49%) |
Sep 14, 2010 | 18.35 | 18.42 | 18.23 | 18.34 | 280 | -0.01(-0.08%) |
Sep 13, 2010 | 18.48 | 18.48 | 18.28 | 18.36 | 13,672,491 | -0.03(-0.17%) |
Sep 10, 2010 | 18.28 | 18.41 | 18.23 | 18.39 | 12,446,637 | +0.16(+0.88%) |
Sep 09, 2010 | 18.18 | 18.31 | 18.18 | 18.23 | 280 | +0.23(+1.27%) |
Sep 08, 2010 | 18.01 | 18.15 | 17.96 | 18.00 | 36,047 | -0.01(-0.08%) |
Sep 07, 2010 | 18.02 | 18.12 | 17.97 | 18.01 | 4,616 | -0.09(-0.49%) |
Sep 03, 2010 | 18.17 | 18.19 | 17.93 | 18.10 | 13,398,949 | +0.05(+0.26%) |
Sep 02, 2010 | 17.91 | 18.06 | 17.91 | 18.06 | 45,061 | +0.12(+0.68%) |
Sep 01, 2010 | 17.74 | 18.06 | 17.74 | 17.94 | 19,672,124 | +0.34(+1.91%) |
Aug 31, 2010 | 17.58 | 17.64 | 17.49 | 17.60 | 61,382 | -0.09(-0.48%) |
Aug 30, 2010 | 17.80 | 17.87 | 17.66 | 17.69 | 14,997,852 | -0.10(-0.54%) |
Aug 27, 2010 | 17.70 | 17.80 | 17.49 | 17.78 | 12,702,417 | +0.11(+0.61%) |
Aug 26, 2010 | 17.67 | 17.86 | 17.61 | 17.67 | 1,121 | -0.10(-0.56%) |
Aug 25, 2010 | 17.55 | 17.86 | 17.54 | 17.77 | 21,138,228 | +0.12(+0.69%) |
Aug 24, 2010 | 17.59 | 17.76 | 17.51 | 17.65 | 334,632 | -0.11(-0.60%) |
Aug 23, 2010 | 17.68 | 17.90 | 17.68 | 17.76 | 20,225,408 | +0.16(+0.89%) |
Aug 20, 2010 | 17.50 | 17.64 | 17.46 | 17.60 | 17,958,882 | +0.01(+0.04%) |
Aug 19, 2010 | 17.90 | 17.91 | 17.50 | 17.60 | 8,013 | -0.32(-1.81%) |
Aug 18, 2010 | 18.06 | 18.10 | 17.92 | 17.92 | 840 | -0.16(-0.91%) |
Aug 17, 2010 | 18.02 | 18.16 | 17.93 | 18.09 | 1,121 | +0.12(+0.69%) |
Aug 16, 2010 | 17.86 | 17.99 | 17.76 | 17.96 | 13,441,906 | +0.10(+0.56%) |
Aug 13, 2010 | 17.86 | 17.93 | 17.81 | 17.86 | 14,260,791 | -0.12(-0.65%) |
Aug 12, 2010 | 17.81 | 18.03 | 17.74 | 17.98 | 12,385,804 | +0.00(+0.00%) |
Aug 11, 2010 | 18.21 | 18.23 | 17.94 | 17.98 | 6,017 | -0.21(-1.16%) |
Aug 10, 2010 | 18.19 | 18.19 | 18.05 | 18.19 | 560 | +0.04(+0.20%) |
Aug 09, 2010 | 18.06 | 18.18 | 17.99 | 18.15 | 12,608,364 | +0.11(+0.61%) |
Aug 06, 2010 | 18.04 | 18.08 | 17.74 | 18.04 | 22,408,660 | +0.21(+1.18%) |
Aug 05, 2010 | 17.81 | 17.87 | 17.74 | 17.83 | 16,528,209 | -0.07(-0.40%) |
Aug 04, 2010 | 17.83 | 17.94 | 17.76 | 17.90 | 280 | +0.06(+0.36%) |
Aug 03, 2010 | 17.81 | 18.06 | 17.75 | 17.84 | 280 | +0.06(+0.34%) |