Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.48 | 17.51 | 17.31 | 17.44 | 12,303,776 | -0.06(-0.33%) |
Oct 28, 2010 | 17.48 | 17.52 | 17.33 | 17.49 | 12,782,037 | +0.08(+0.45%) |
Oct 27, 2010 | 17.32 | 17.49 | 17.31 | 17.42 | 15,518,334 | -0.19(-1.07%) |
Oct 25, 2010 | 17.51 | 17.65 | 17.49 | 17.60 | 12,658,888 | +0.13(+0.74%) |
Oct 22, 2010 | 17.57 | 17.60 | 17.46 | 17.48 | 7,467,970 | -0.10(-0.55%) |
Oct 21, 2010 | 17.50 | 17.61 | 17.44 | 17.57 | 11,855,452 | +0.14(+0.82%) |
Oct 20, 2010 | 17.38 | 17.59 | 17.37 | 17.43 | 11,178,654 | +0.03(+0.19%) |
Oct 19, 2010 | 17.52 | 17.59 | 17.25 | 17.40 | 16,873,842 | -0.32(-1.79%) |
Oct 18, 2010 | 17.69 | 17.72 | 17.47 | 17.72 | 14,992,220 | +0.08(+0.48%) |
Oct 15, 2010 | 17.90 | 17.97 | 17.62 | 17.63 | 30,102,552 | -0.20(-1.13%) |
Oct 14, 2010 | 17.77 | 17.92 | 17.73 | 17.83 | 12,678,500 | +0.11(+0.62%) |
Oct 13, 2010 | 17.68 | 17.77 | 17.65 | 17.72 | 13,734,186 | +0.07(+0.40%) |
Oct 12, 2010 | 17.68 | 17.81 | 17.57 | 17.65 | 12,277,745 | -0.08(-0.47%) |
Oct 11, 2010 | 17.59 | 17.86 | 17.59 | 17.73 | 8,947,530 | +0.13(+0.74%) |
Oct 08, 2010 | 17.60 | 17.75 | 17.57 | 17.60 | 10,112,779 | -0.09(-0.51%) |
Oct 07, 2010 | 17.72 | 17.76 | 17.64 | 17.70 | 9,173 | +0.07(+0.40%) |
Oct 06, 2010 | 17.57 | 17.68 | 17.56 | 17.62 | 12,539,657 | +0.03(+0.18%) |
Oct 05, 2010 | 17.43 | 17.63 | 17.43 | 17.59 | 70,781 | +0.27(+1.53%) |
Oct 04, 2010 | 17.47 | 17.59 | 17.30 | 17.33 | 14,627,571 | -0.36(-2.02%) |
Oct 01, 2010 | 17.68 | 17.71 | 17.47 | 17.68 | 13,733,493 | +0.11(+0.64%) |
Sep 30, 2010 | 17.57 | 17.84 | 17.52 | 17.57 | 187,557 | -0.17(-0.96%) |
Sep 29, 2010 | 17.87 | 17.96 | 17.64 | 17.74 | 74,331 | -0.16(-0.87%) |
Sep 28, 2010 | 17.74 | 17.93 | 17.69 | 17.90 | 51,048 | +0.21(+1.20%) |
Sep 27, 2010 | 17.72 | 17.79 | 17.68 | 17.69 | 14,367,716 | -0.01(-0.07%) |
Sep 24, 2010 | 17.78 | 17.90 | 17.67 | 17.70 | 19,546,742 | -0.04(-0.22%) |
Sep 23, 2010 | 17.74 | 17.94 | 17.65 | 17.74 | 48,698,660 | -0.09(-0.50%) |
Sep 22, 2010 | 17.72 | 17.88 | 17.67 | 17.83 | 51,726,144 | +0.02(+0.11%) |
Sep 21, 2010 | 17.86 | 17.94 | 17.76 | 17.81 | 97,274 | -0.01(-0.07%) |
Sep 20, 2010 | 17.57 | 17.86 | 17.56 | 17.82 | 18,633,246 | +0.32(+1.83%) |
Sep 17, 2010 | 17.50 | 17.58 | 17.30 | 17.50 | 23,286,800 | +0.19(+1.11%) |
Sep 15, 2010 | 17.25 | 17.35 | 17.17 | 17.31 | 13,374,876 | +0.03(+0.19%) |
Sep 14, 2010 | 17.40 | 17.43 | 17.16 | 17.27 | 36,868 | -0.13(-0.74%) |
Sep 13, 2010 | 17.39 | 17.43 | 17.26 | 17.40 | 14,024,762 | +0.07(+0.41%) |
Sep 10, 2010 | 17.24 | 17.36 | 17.12 | 17.33 | 13,271,743 | +0.12(+0.67%) |
Sep 09, 2010 | 17.24 | 17.29 | 17.11 | 17.22 | 80,973 | +0.08(+0.45%) |
Sep 08, 2010 | 17.09 | 17.28 | 17.07 | 17.14 | 143,618 | +0.09(+0.53%) |
Sep 07, 2010 | 16.95 | 17.15 | 16.90 | 17.05 | 173,854 | +0.02(+0.11%) |
Sep 03, 2010 | 16.95 | 17.06 | 16.90 | 17.03 | 10,371,728 | +0.10(+0.57%) |
Sep 02, 2010 | 16.88 | 16.97 | 16.82 | 16.94 | 47,362 | +0.01(+0.08%) |
Sep 01, 2010 | 16.81 | 17.01 | 16.73 | 16.92 | 14,513,571 | +0.23(+1.38%) |
Aug 31, 2010 | 16.70 | 16.88 | 16.64 | 16.69 | 85,983 | +0.12(+0.73%) |
Aug 30, 2010 | 16.69 | 16.78 | 16.57 | 16.57 | 15,104,948 | +0.04(+0.27%) |
Aug 27, 2010 | 16.74 | 16.83 | 16.44 | 16.53 | 9,992,366 | -0.04(-0.23%) |
Aug 26, 2010 | 16.73 | 16.78 | 16.50 | 16.56 | 12,378,032 | -0.15(-0.88%) |
Aug 25, 2010 | 16.60 | 16.76 | 16.49 | 16.71 | 13,220,954 | +0.04(+0.23%) |
Aug 24, 2010 | 16.83 | 16.90 | 16.63 | 16.67 | 102,251 | -0.29(-1.74%) |
Aug 23, 2010 | 16.97 | 17.15 | 16.90 | 16.97 | 18,956,378 | +0.03(+0.15%) |
Aug 20, 2010 | 16.86 | 17.01 | 16.71 | 16.94 | 28,309,924 | +0.24(+1.46%) |
Aug 19, 2010 | 16.79 | 16.85 | 16.54 | 16.70 | 42,063 | -0.14(-0.84%) |
Aug 18, 2010 | 17.00 | 17.03 | 16.81 | 16.84 | 127,489 | -0.20(-1.17%) |
Aug 17, 2010 | 16.92 | 17.17 | 16.83 | 17.04 | 60,457 | +0.20(+1.18%) |
Aug 16, 2010 | 16.81 | 16.88 | 16.69 | 16.84 | 16,195,786 | -0.03(-0.15%) |
Aug 13, 2010 | 16.86 | 16.95 | 16.72 | 16.86 | 8,998,359 | -0.01(-0.04%) |
Aug 12, 2010 | 16.67 | 16.91 | 16.66 | 16.87 | 11,477,325 | +0.05(+0.30%) |
Aug 11, 2010 | 16.86 | 16.98 | 16.76 | 16.82 | 37,233 | -0.12(-0.73%) |
Aug 10, 2010 | 16.86 | 17.16 | 16.85 | 16.94 | 13,516 | -0.04(-0.26%) |
Aug 09, 2010 | 16.90 | 17.01 | 16.85 | 16.99 | 10,651,786 | +0.09(+0.53%) |
Aug 06, 2010 | 16.90 | 16.95 | 16.69 | 16.90 | 13,694,271 | -0.01(-0.04%) |
Aug 05, 2010 | 16.55 | 16.90 | 16.53 | 16.90 | 19,119,300 | +0.22(+1.34%) |
Aug 04, 2010 | 16.47 | 16.74 | 16.41 | 16.68 | 53,309 | +0.22(+1.36%) |
Aug 03, 2010 | 16.44 | 16.56 | 16.39 | 16.45 | 131,186 | +0.10(+0.59%) |