Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.44 | 17.55 | 17.37 | 17.49 | 3,570,046 | -0.00(-0.02%) |
Oct 28, 2010 | 17.46 | 17.56 | 17.39 | 17.49 | 2,917,101 | +0.11(+0.66%) |
Oct 27, 2010 | 17.24 | 17.40 | 17.19 | 17.37 | 3,386,088 | -0.21(-1.21%) |
Oct 25, 2010 | 17.61 | 17.66 | 17.55 | 17.59 | 3,279,348 | +0.09(+0.50%) |
Oct 22, 2010 | 17.45 | 17.51 | 17.36 | 17.50 | 2,984,306 | +0.06(+0.32%) |
Oct 21, 2010 | 17.67 | 17.67 | 17.37 | 17.44 | 3,022,578 | -0.14(-0.82%) |
Oct 20, 2010 | 17.47 | 17.69 | 17.47 | 17.59 | 2,942,007 | +0.13(+0.73%) |
Oct 19, 2010 | 17.47 | 17.63 | 17.41 | 17.46 | 3,788,858 | -0.16(-0.89%) |
Oct 18, 2010 | 17.47 | 17.63 | 17.44 | 17.62 | 2,703,013 | +0.18(+1.03%) |
Oct 15, 2010 | 17.50 | 17.62 | 17.41 | 17.44 | 5,013,011 | +0.04(+0.24%) |
Oct 14, 2010 | 17.49 | 17.60 | 17.31 | 17.39 | 4,481,237 | -0.09(-0.51%) |
Oct 13, 2010 | 17.56 | 17.61 | 17.47 | 17.48 | 3,878,444 | -0.04(-0.24%) |
Oct 12, 2010 | 17.44 | 17.57 | 17.38 | 17.52 | 3,870,525 | +0.04(+0.22%) |
Oct 11, 2010 | 17.56 | 17.56 | 17.45 | 17.49 | 4,403,440 | -0.09(-0.50%) |
Oct 08, 2010 | 17.57 | 17.68 | 17.56 | 17.57 | 4,330,897 | -0.05(-0.26%) |
Oct 07, 2010 | 17.66 | 17.80 | 17.56 | 17.62 | 2,762,701 | -0.07(-0.37%) |
Oct 06, 2010 | 17.65 | 17.78 | 17.55 | 17.68 | 3,614,676 | -0.03(-0.15%) |
Oct 05, 2010 | 17.68 | 17.74 | 17.51 | 17.71 | 4,269,304 | +0.16(+0.89%) |
Oct 04, 2010 | 17.64 | 17.78 | 17.42 | 17.55 | 3,087,518 | -0.15(-0.87%) |
Oct 01, 2010 | 17.71 | 17.74 | 17.54 | 17.71 | 3,370,857 | +0.12(+0.68%) |
Sep 30, 2010 | 17.59 | 17.76 | 17.53 | 17.59 | 10,704 | +0.02(+0.12%) |
Sep 29, 2010 | 17.54 | 17.67 | 17.46 | 17.57 | 2,816,798 | -0.07(-0.37%) |
Sep 28, 2010 | 17.54 | 17.67 | 17.39 | 17.63 | 3,963,478 | +0.10(+0.56%) |
Sep 27, 2010 | 17.48 | 17.61 | 17.44 | 17.53 | 3,455,992 | +0.05(+0.26%) |
Sep 24, 2010 | 17.26 | 17.54 | 17.26 | 17.49 | 4,367,165 | +0.39(+2.26%) |
Sep 23, 2010 | 17.10 | 17.36 | 17.08 | 17.10 | 628 | -0.30(-1.70%) |
Sep 22, 2010 | 17.19 | 17.47 | 17.19 | 17.40 | 3,885,820 | +0.22(+1.30%) |
Sep 21, 2010 | 17.32 | 17.33 | 17.11 | 17.17 | 4,887,298 | -0.16(-0.92%) |
Sep 20, 2010 | 17.25 | 17.38 | 17.20 | 17.33 | 4,986,234 | +0.10(+0.60%) |
Sep 17, 2010 | 17.23 | 17.37 | 17.18 | 17.23 | 4,093,526 | -0.02(-0.13%) |
Sep 15, 2010 | 17.33 | 17.35 | 17.14 | 17.25 | 2,667,743 | -0.10(-0.56%) |
Sep 14, 2010 | 17.23 | 17.41 | 17.19 | 17.35 | 3,199,814 | +0.03(+0.15%) |
Sep 13, 2010 | 17.40 | 17.44 | 17.20 | 17.32 | 3,374,255 | +0.03(+0.15%) |
Sep 10, 2010 | 17.23 | 17.32 | 17.12 | 17.30 | 5,445,578 | +0.05(+0.28%) |
Sep 09, 2010 | 17.31 | 17.31 | 17.19 | 17.25 | 2,740,972 | +0.14(+0.82%) |
Sep 08, 2010 | 17.28 | 17.35 | 17.06 | 17.11 | 3,508,674 | -0.17(-1.00%) |
Sep 07, 2010 | 17.32 | 17.44 | 17.26 | 17.28 | 813 | -0.10(-0.60%) |
Sep 03, 2010 | 17.41 | 17.44 | 17.21 | 17.38 | 4,077,512 | +0.04(+0.22%) |
Sep 02, 2010 | 17.03 | 17.35 | 16.96 | 17.35 | 7,703,970 | +0.31(+1.81%) |
Sep 01, 2010 | 16.64 | 17.08 | 16.50 | 17.04 | 6,367,689 | +0.52(+3.12%) |
Aug 31, 2010 | 16.50 | 16.70 | 16.41 | 16.52 | 23,938 | -0.05(-0.29%) |
Aug 30, 2010 | 16.85 | 16.86 | 16.57 | 16.57 | 2,529,656 | -0.20(-1.18%) |
Aug 27, 2010 | 16.70 | 16.77 | 16.57 | 16.77 | 4,452,810 | +0.11(+0.64%) |
Aug 26, 2010 | 16.67 | 16.75 | 16.61 | 16.66 | 4,732,716 | +0.03(+0.16%) |
Aug 25, 2010 | 16.49 | 16.71 | 16.41 | 16.64 | 75,937 | +0.05(+0.29%) |
Aug 24, 2010 | 16.42 | 16.72 | 16.39 | 16.59 | 1,016 | +0.03(+0.20%) |
Aug 23, 2010 | 16.48 | 16.69 | 16.48 | 16.55 | 3,156,420 | +0.15(+0.91%) |
Aug 20, 2010 | 16.28 | 16.44 | 16.20 | 16.40 | 4,295,905 | -0.02(-0.12%) |
Aug 19, 2010 | 16.53 | 16.59 | 16.28 | 16.42 | 1,016 | -0.23(-1.36%) |
Aug 18, 2010 | 16.69 | 16.69 | 16.52 | 16.65 | 4,441,765 | -0.03(-0.19%) |
Aug 17, 2010 | 16.74 | 16.87 | 16.67 | 16.68 | 3,886,384 | +0.05(+0.31%) |
Aug 16, 2010 | 16.53 | 16.70 | 16.39 | 16.63 | 2,972,875 | +0.03(+0.18%) |
Aug 13, 2010 | 16.60 | 16.74 | 16.52 | 16.60 | 3,087,745 | -0.04(-0.25%) |
Aug 12, 2010 | 16.58 | 16.76 | 16.53 | 16.64 | 3,859,507 | -0.16(-0.93%) |
Aug 11, 2010 | 16.80 | 16.86 | 16.67 | 16.80 | 6,463,042 | -0.22(-1.28%) |
Aug 10, 2010 | 16.70 | 17.11 | 16.68 | 17.02 | 5,621,095 | +0.16(+0.94%) |
Aug 09, 2010 | 16.80 | 16.98 | 16.79 | 16.86 | 5,763,997 | +0.05(+0.27%) |
Aug 06, 2010 | 16.81 | 16.88 | 16.60 | 16.81 | 5,563,735 | -0.01(-0.04%) |
Aug 05, 2010 | 16.59 | 16.83 | 16.54 | 16.82 | 4,838,352 | +0.12(+0.72%) |
Aug 04, 2010 | 16.69 | 16.81 | 16.58 | 16.70 | 4,715,179 | +0.03(+0.18%) |
Aug 03, 2010 | 16.30 | 16.74 | 16.26 | 16.67 | 8,002,493 | +0.30(+1.80%) |