Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.81 | 17.85 | 17.71 | 17.84 | 3,064,120 | +0.03(+0.14%) |
Oct 28, 2010 | 17.74 | 17.85 | 17.71 | 17.82 | 4,637,666 | +0.14(+0.76%) |
Oct 27, 2010 | 17.71 | 17.74 | 17.57 | 17.68 | 7,136,985 | -0.15(-0.86%) |
Oct 25, 2010 | 17.93 | 17.97 | 17.81 | 17.83 | 9,306,188 | +0.03(+0.14%) |
Oct 22, 2010 | 17.80 | 17.88 | 17.68 | 17.81 | 9,807,274 | +0.05(+0.29%) |
Oct 21, 2010 | 17.74 | 17.99 | 17.65 | 17.76 | 10,275,279 | +0.10(+0.58%) |
Oct 20, 2010 | 17.48 | 17.72 | 17.46 | 17.65 | 4,587,256 | +0.24(+1.35%) |
Oct 19, 2010 | 17.50 | 17.60 | 17.31 | 17.42 | 6,122,646 | -0.15(-0.87%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.43 | 17.57 | 9,904,381 | +0.01(+0.07%) |
Oct 15, 2010 | 17.65 | 17.73 | 17.49 | 17.56 | 4,934,091 | +0.01(+0.04%) |
Oct 14, 2010 | 17.56 | 17.66 | 17.41 | 17.55 | 3,947,739 | -0.02(-0.11%) |
Oct 13, 2010 | 17.46 | 17.71 | 17.38 | 17.57 | 6,464,823 | +0.22(+1.28%) |
Oct 12, 2010 | 17.43 | 17.46 | 17.20 | 17.35 | 5,518,209 | -0.08(-0.44%) |
Oct 11, 2010 | 17.44 | 17.56 | 17.37 | 17.43 | 2,394,302 | -0.05(-0.29%) |
Oct 08, 2010 | 17.57 | 17.64 | 17.36 | 17.48 | 3,623,964 | -0.06(-0.36%) |
Oct 07, 2010 | 17.60 | 17.68 | 17.46 | 17.54 | 5,083,370 | +0.05(+0.29%) |
Oct 06, 2010 | 17.50 | 17.53 | 17.36 | 17.49 | 3,866,761 | -0.06(-0.33%) |
Oct 05, 2010 | 17.55 | 17.68 | 17.48 | 17.55 | 5,791,656 | +0.24(+1.36%) |
Oct 04, 2010 | 17.36 | 17.42 | 17.18 | 17.31 | 6,089,891 | -0.03(-0.15%) |
Oct 01, 2010 | 17.51 | 17.79 | 17.30 | 17.34 | 6,235,645 | -0.15(-0.84%) |
Sep 30, 2010 | 17.49 | 17.63 | 17.31 | 17.48 | 9,397,578 | +0.15(+0.88%) |
Sep 29, 2010 | 17.22 | 17.34 | 17.11 | 17.33 | 6,609,396 | +0.05(+0.29%) |
Sep 28, 2010 | 17.17 | 17.32 | 16.89 | 17.28 | 9,503,520 | +0.15(+0.89%) |
Sep 27, 2010 | 17.23 | 17.29 | 17.09 | 17.13 | 9,087,371 | -0.19(-1.10%) |
Sep 24, 2010 | 16.89 | 17.32 | 16.74 | 17.32 | 9,107,526 | +0.62(+3.73%) |
Sep 23, 2010 | 16.76 | 16.94 | 16.64 | 16.69 | 4,473,002 | -0.16(-0.94%) |
Sep 22, 2010 | 16.83 | 16.95 | 16.72 | 16.85 | 5,382,908 | +0.10(+0.57%) |
Sep 21, 2010 | 17.01 | 17.01 | 16.70 | 16.76 | 5,532,128 | -0.20(-1.16%) |
Sep 20, 2010 | 16.57 | 16.98 | 16.52 | 16.95 | 8,995,604 | +0.45(+2.74%) |
Sep 17, 2010 | 16.53 | 16.55 | 16.46 | 16.50 | 6,086,558 | +0.05(+0.31%) |
Sep 15, 2010 | 16.44 | 16.52 | 16.39 | 16.45 | 5,052,372 | +0.01(+0.08%) |
Sep 14, 2010 | 16.53 | 16.59 | 16.39 | 16.44 | 4,123,295 | -0.08(-0.50%) |
Sep 13, 2010 | 16.64 | 16.64 | 16.48 | 16.52 | 4,230,755 | +0.08(+0.50%) |
Sep 10, 2010 | 16.45 | 16.50 | 16.35 | 16.44 | 4,125,306 | +0.04(+0.23%) |
Sep 09, 2010 | 16.55 | 16.58 | 16.33 | 16.40 | 3,921,342 | +0.02(+0.12%) |
Sep 08, 2010 | 16.38 | 16.46 | 16.36 | 16.38 | 2,902,467 | +0.04(+0.23%) |
Sep 07, 2010 | 16.64 | 16.71 | 16.33 | 16.34 | 2,884,172 | -0.36(-2.17%) |
Sep 03, 2010 | 16.71 | 16.83 | 16.67 | 16.71 | 4,110,293 | +0.17(+1.04%) |
Sep 02, 2010 | 16.24 | 16.54 | 16.15 | 16.54 | 4,398,894 | +0.32(+1.96%) |
Sep 01, 2010 | 16.06 | 16.30 | 16.00 | 16.22 | 4,343,996 | +0.39(+2.45%) |
Aug 31, 2010 | 15.84 | 16.04 | 15.74 | 15.83 | 6,444,547 | -0.06(-0.40%) |
Aug 30, 2010 | 16.06 | 16.15 | 15.89 | 15.89 | 2,935,742 | -0.24(-1.50%) |
Aug 27, 2010 | 16.11 | 16.19 | 15.89 | 16.13 | 4,662,045 | +0.10(+0.59%) |
Aug 26, 2010 | 16.23 | 16.32 | 16.02 | 16.04 | 4,924,668 | +0.01(+0.08%) |
Aug 25, 2010 | 15.80 | 16.09 | 15.76 | 16.03 | 4,043,442 | +0.15(+0.92%) |
Aug 24, 2010 | 16.03 | 16.12 | 15.87 | 15.88 | 4,291,141 | -0.26(-1.62%) |
Aug 23, 2010 | 16.24 | 16.34 | 16.10 | 16.14 | 9,477,871 | +0.00(+0.00%) |
Aug 20, 2010 | 16.00 | 16.18 | 15.93 | 16.14 | 4,896,108 | +0.08(+0.47%) |
Aug 19, 2010 | 16.15 | 16.17 | 15.86 | 16.06 | 4,696,864 | -0.14(-0.86%) |
Aug 18, 2010 | 16.14 | 16.27 | 16.01 | 16.20 | 3,435,263 | +0.00(+0.00%) |
Aug 17, 2010 | 16.06 | 16.33 | 15.96 | 16.20 | 4,871,220 | +0.29(+1.84%) |
Aug 16, 2010 | 15.85 | 16.01 | 15.74 | 15.91 | 3,833,493 | +0.03(+0.20%) |
Aug 13, 2010 | 15.77 | 15.93 | 15.68 | 15.88 | 4,552,396 | +0.12(+0.77%) |
Aug 12, 2010 | 15.73 | 15.85 | 15.68 | 15.76 | 4,479,574 | -0.12(-0.76%) |
Aug 11, 2010 | 16.10 | 16.13 | 15.85 | 15.88 | 5,696,298 | -0.41(-2.50%) |
Aug 10, 2010 | 16.31 | 16.43 | 16.08 | 16.29 | 5,026,489 | -0.09(-0.54%) |
Aug 09, 2010 | 16.36 | 16.45 | 16.31 | 16.38 | 3,710,006 | +0.12(+0.74%) |
Aug 06, 2010 | 16.25 | 16.37 | 16.10 | 16.26 | 5,526,989 | -0.16(-0.97%) |
Aug 05, 2010 | 16.44 | 16.48 | 16.29 | 16.41 | 7,425,801 | -0.06(-0.39%) |
Aug 04, 2010 | 16.51 | 16.60 | 16.46 | 16.48 | 8,160,618 | -0.03(-0.15%) |
Aug 03, 2010 | 16.59 | 16.64 | 16.44 | 16.50 | 6,664,006 | -0.11(-0.65%) |