Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.96 | 18.03 | 17.89 | 18.00 | 1,791,597 | +0.10(+0.55%) |
Oct 28, 2010 | 17.91 | 17.98 | 17.77 | 17.90 | 2,292,260 | +0.20(+1.16%) |
Oct 27, 2010 | 17.76 | 17.81 | 17.58 | 17.70 | 3,182,694 | -0.48(-2.63%) |
Oct 25, 2010 | 18.32 | 18.38 | 18.13 | 18.17 | 1,987,150 | +0.08(+0.45%) |
Oct 22, 2010 | 17.98 | 18.10 | 17.95 | 18.09 | 4,652,546 | -0.02(-0.14%) |
Oct 21, 2010 | 18.05 | 18.19 | 17.96 | 18.12 | 6,917,308 | +0.40(+2.28%) |
Oct 20, 2010 | 17.54 | 17.82 | 17.62 | 17.72 | 4,630,671 | +0.18(+1.03%) |
Oct 19, 2010 | 17.52 | 17.67 | 17.45 | 17.54 | 3,725,108 | -0.47(-2.62%) |
Oct 18, 2010 | 17.92 | 18.06 | 17.91 | 18.01 | 2,282,742 | -0.12(-0.65%) |
Oct 15, 2010 | 18.21 | 18.24 | 18.06 | 18.12 | 1,928,835 | -0.09(-0.48%) |
Oct 14, 2010 | 18.17 | 18.29 | 18.12 | 18.21 | 2,484,334 | +0.23(+1.28%) |
Oct 13, 2010 | 17.98 | 18.02 | 17.88 | 17.98 | 2,014,191 | +0.20(+1.12%) |
Oct 12, 2010 | 17.62 | 17.83 | 17.52 | 17.78 | 2,832,418 | -0.07(-0.38%) |
Oct 11, 2010 | 17.83 | 17.89 | 17.76 | 17.85 | 2,246,461 | -0.20(-1.13%) |
Oct 08, 2010 | 18.06 | 18.09 | 17.92 | 18.06 | 4,090,296 | -0.18(-0.99%) |
Oct 07, 2010 | 18.38 | 18.38 | 18.14 | 18.24 | 1,679,427 | -0.04(-0.24%) |
Oct 06, 2010 | 18.22 | 18.31 | 18.16 | 18.28 | 2,025,382 | +0.04(+0.24%) |
Oct 05, 2010 | 18.11 | 18.29 | 18.07 | 18.24 | 2,291,073 | +0.23(+1.27%) |
Oct 04, 2010 | 18.04 | 18.14 | 17.91 | 18.01 | 1,261,281 | -0.13(-0.72%) |
Oct 01, 2010 | 18.14 | 18.16 | 17.93 | 18.14 | 2,294,636 | +0.09(+0.48%) |
Sep 30, 2010 | 18.21 | 18.29 | 17.96 | 18.05 | 3,500,673 | -0.06(-0.34%) |
Sep 29, 2010 | 18.17 | 18.21 | 18.05 | 18.11 | 2,025,062 | +0.00(+0.00%) |
Sep 28, 2010 | 18.03 | 18.13 | 17.85 | 18.11 | 2,545,158 | +0.21(+1.18%) |
Sep 27, 2010 | 18.16 | 18.16 | 17.88 | 17.90 | 2,811,179 | +0.19(+1.05%) |
Sep 24, 2010 | 17.71 | 17.75 | 17.62 | 17.72 | 1,797,639 | +0.29(+1.67%) |
Sep 23, 2010 | 17.49 | 17.57 | 17.38 | 17.42 | 2,156,743 | -0.16(-0.92%) |
Sep 22, 2010 | 17.65 | 17.76 | 17.52 | 17.58 | 3,526,443 | +0.03(+0.18%) |
Sep 21, 2010 | 17.56 | 17.68 | 17.42 | 17.55 | 1,975,029 | +0.07(+0.43%) |
Sep 20, 2010 | 17.25 | 17.52 | 17.21 | 17.48 | 1,508,088 | +0.46(+2.70%) |
Sep 17, 2010 | 17.02 | 17.30 | 17.00 | 17.02 | 1,926,719 | -0.32(-1.83%) |
Sep 15, 2010 | 17.14 | 17.36 | 17.11 | 17.34 | 1,590,412 | +0.11(+0.65%) |
Sep 14, 2010 | 17.06 | 17.32 | 17.01 | 17.23 | 1,761,225 | +0.23(+1.35%) |
Sep 13, 2010 | 17.08 | 17.09 | 16.94 | 17.00 | 1,349,148 | +0.01(+0.04%) |
Sep 10, 2010 | 16.95 | 17.07 | 16.92 | 16.99 | 2,577,078 | -0.02(-0.11%) |
Sep 09, 2010 | 17.01 | 17.03 | 16.90 | 17.01 | 1,481,340 | +0.16(+0.96%) |
Sep 08, 2010 | 16.78 | 16.96 | 16.77 | 16.85 | 1,639,036 | +0.24(+1.42%) |
Sep 07, 2010 | 16.71 | 16.74 | 16.59 | 16.61 | 2,046,468 | -0.23(-1.36%) |
Sep 03, 2010 | 16.83 | 16.94 | 16.72 | 16.84 | 1,366,338 | +0.03(+0.18%) |
Sep 02, 2010 | 16.74 | 16.82 | 16.71 | 16.81 | 1,507,854 | -0.02(-0.15%) |
Sep 01, 2010 | 16.73 | 16.93 | 16.71 | 16.83 | 1,832,714 | +0.38(+2.30%) |
Aug 31, 2010 | 16.44 | 16.55 | 16.34 | 16.46 | 6,126 | +0.06(+0.38%) |
Aug 30, 2010 | 16.42 | 16.58 | 16.39 | 16.39 | 1,071,478 | -0.30(-1.82%) |
Aug 27, 2010 | 16.53 | 16.72 | 16.41 | 16.70 | 2,070,325 | +0.05(+0.30%) |
Aug 26, 2010 | 16.63 | 16.72 | 16.58 | 16.65 | 2,424,857 | +0.23(+1.40%) |
Aug 25, 2010 | 16.07 | 16.48 | 16.07 | 16.42 | 3,121,815 | +0.16(+0.99%) |
Aug 24, 2010 | 16.17 | 16.33 | 16.12 | 16.26 | 2,238,637 | -0.10(-0.61%) |
Aug 23, 2010 | 16.35 | 16.52 | 16.32 | 16.36 | 3,173,932 | -0.14(-0.83%) |
Aug 20, 2010 | 16.38 | 16.51 | 16.29 | 16.49 | 2,118,078 | -0.07(-0.41%) |
Aug 19, 2010 | 16.81 | 16.83 | 16.48 | 16.56 | 1,470,050 | -0.37(-2.16%) |
Aug 18, 2010 | 16.97 | 17.00 | 16.83 | 16.93 | 1,457,541 | +0.20(+1.22%) |
Aug 17, 2010 | 16.71 | 16.83 | 16.60 | 16.72 | 1,423,634 | +0.10(+0.60%) |
Aug 16, 2010 | 16.52 | 16.67 | 16.44 | 16.62 | 2,070,909 | +0.09(+0.52%) |
Aug 13, 2010 | 16.54 | 16.69 | 16.54 | 16.54 | 2,045,773 | -0.24(-1.41%) |
Aug 12, 2010 | 16.69 | 16.83 | 16.65 | 16.77 | 1,957,502 | +0.16(+0.97%) |
Aug 11, 2010 | 16.62 | 16.70 | 16.57 | 16.61 | 2,746,334 | -0.40(-2.35%) |
Aug 10, 2010 | 16.73 | 17.11 | 16.65 | 17.01 | 2,070,945 | +0.17(+1.02%) |
Aug 09, 2010 | 16.79 | 16.92 | 16.76 | 16.84 | 1,362,987 | +0.05(+0.29%) |
Aug 06, 2010 | 16.79 | 16.83 | 16.58 | 16.79 | 3,809,232 | -0.35(-2.04%) |
Aug 05, 2010 | 17.14 | 17.21 | 16.91 | 17.14 | 3,981,979 | -0.87(-4.84%) |
Aug 04, 2010 | 17.98 | 18.06 | 17.89 | 18.01 | 1,494,290 | +0.25(+1.42%) |
Aug 03, 2010 | 17.61 | 17.80 | 17.56 | 17.76 | 3,547,423 | -0.04(-0.24%) |