Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.20 | 17.28 | 16.90 | 16.93 | 5,808,714 | -0.37(-2.12%) |
Oct 28, 2010 | 17.56 | 17.71 | 16.92 | 17.30 | 6,839,270 | -0.08(-0.48%) |
Oct 27, 2010 | 17.32 | 17.50 | 17.08 | 17.38 | 6,882,943 | -0.48(-2.67%) |
Oct 25, 2010 | 17.82 | 18.20 | 17.61 | 17.86 | 6,159,269 | -0.13(-0.73%) |
Oct 22, 2010 | 18.11 | 18.17 | 17.91 | 17.99 | 4,087,526 | -0.08(-0.46%) |
Oct 21, 2010 | 18.00 | 18.29 | 17.88 | 18.07 | 5,035,295 | +0.15(+0.85%) |
Oct 20, 2010 | 17.58 | 18.05 | 17.52 | 17.92 | 6,102,000 | +0.38(+2.17%) |
Oct 19, 2010 | 17.79 | 18.00 | 17.36 | 17.54 | 5,728,452 | -0.44(-2.42%) |
Oct 18, 2010 | 17.40 | 17.99 | 17.35 | 17.97 | 8,290,863 | +0.62(+3.59%) |
Oct 15, 2010 | 17.68 | 17.74 | 17.14 | 17.35 | 5,519,594 | -0.12(-0.71%) |
Oct 14, 2010 | 17.50 | 17.88 | 17.27 | 17.48 | 4,957,071 | -0.11(-0.63%) |
Oct 13, 2010 | 17.57 | 17.85 | 17.44 | 17.59 | 4,653,386 | +0.19(+1.11%) |
Oct 12, 2010 | 17.46 | 17.49 | 17.22 | 17.39 | 4,149,081 | -0.21(-1.18%) |
Oct 11, 2010 | 17.35 | 17.64 | 17.21 | 17.60 | 5,251,070 | +0.35(+2.04%) |
Oct 08, 2010 | 17.25 | 17.34 | 16.77 | 17.25 | 5,704,572 | +0.37(+2.17%) |
Oct 07, 2010 | 17.17 | 17.25 | 16.81 | 16.88 | 3,655,248 | -0.22(-1.29%) |
Oct 06, 2010 | 17.14 | 17.26 | 16.91 | 17.10 | 5,882,397 | +0.03(+0.16%) |
Oct 05, 2010 | 16.71 | 17.21 | 16.49 | 17.08 | 433 | +0.55(+3.35%) |
Oct 04, 2010 | 16.54 | 16.79 | 16.40 | 16.52 | 4,318,108 | -0.05(-0.29%) |
Oct 01, 2010 | 16.57 | 16.85 | 16.41 | 16.57 | 4,247,385 | +0.04(+0.22%) |
Sep 30, 2010 | 16.78 | 16.94 | 16.49 | 16.53 | 17,805 | -0.02(-0.10%) |
Sep 29, 2010 | 16.47 | 16.73 | 16.41 | 16.55 | 3,859,915 | -0.03(-0.21%) |
Sep 28, 2010 | 16.42 | 16.63 | 16.06 | 16.58 | 23,877 | +0.21(+1.31%) |
Sep 27, 2010 | 16.61 | 16.61 | 16.33 | 16.37 | 4,295,052 | -0.29(-1.74%) |
Sep 24, 2010 | 16.40 | 16.76 | 16.36 | 16.66 | 5,016,640 | +0.59(+3.66%) |
Sep 23, 2010 | 16.07 | 16.48 | 16.03 | 16.07 | 360 | -0.48(-2.88%) |
Sep 22, 2010 | 17.24 | 17.30 | 16.54 | 16.55 | 9,749,223 | -0.76(-4.39%) |
Sep 21, 2010 | 17.57 | 17.69 | 17.25 | 17.31 | 6,796,663 | -0.17(-0.99%) |
Sep 20, 2010 | 17.08 | 17.54 | 16.96 | 17.48 | 8,754,202 | +0.50(+2.97%) |
Sep 17, 2010 | 16.98 | 17.30 | 16.96 | 16.98 | 15,435,888 | -0.55(-3.15%) |
Sep 15, 2010 | 17.59 | 17.63 | 17.20 | 17.53 | 7,103,625 | -0.26(-1.48%) |
Sep 14, 2010 | 17.80 | 18.07 | 17.53 | 17.79 | 4,548,366 | -0.15(-0.81%) |
Sep 13, 2010 | 17.91 | 17.97 | 17.74 | 17.94 | 4,867,247 | +0.31(+1.76%) |
Sep 10, 2010 | 17.62 | 17.75 | 17.43 | 17.63 | 4,469,201 | +0.03(+0.16%) |
Sep 09, 2010 | 17.66 | 17.77 | 17.25 | 17.60 | 5,707 | +0.35(+2.04%) |
Sep 08, 2010 | 17.25 | 17.71 | 17.19 | 17.25 | 6,579,696 | +0.03(+0.16%) |
Sep 07, 2010 | 17.42 | 17.62 | 16.88 | 17.22 | 465 | -0.82(-4.52%) |
Sep 03, 2010 | 17.46 | 18.04 | 17.31 | 18.04 | 9,451,452 | +0.75(+4.36%) |
Sep 02, 2010 | 17.12 | 17.35 | 16.89 | 17.28 | 6,414,456 | +0.19(+1.13%) |
Sep 01, 2010 | 16.63 | 17.13 | 16.43 | 17.09 | 7,786,303 | +0.97(+6.00%) |
Aug 31, 2010 | 16.07 | 16.32 | 15.51 | 16.12 | 53,344 | +0.25(+1.57%) |
Aug 30, 2010 | 16.42 | 16.43 | 15.72 | 15.87 | 12,437,183 | -0.53(-3.24%) |
Aug 27, 2010 | 16.40 | 16.45 | 14.64 | 16.40 | 20,255,588 | +1.53(+10.27%) |
Aug 26, 2010 | 15.08 | 15.29 | 14.79 | 14.88 | 5,890 | -0.12(-0.83%) |
Aug 25, 2010 | 14.34 | 15.06 | 14.28 | 15.00 | 8,414 | +0.50(+3.48%) |
Aug 24, 2010 | 14.38 | 14.58 | 14.28 | 14.50 | 872 | -0.22(-1.50%) |
Aug 23, 2010 | 14.72 | 14.97 | 14.55 | 14.72 | 6,242,071 | -0.03(-0.19%) |
Aug 20, 2010 | 14.71 | 14.84 | 14.52 | 14.75 | 5,065,940 | -0.17(-1.16%) |
Aug 19, 2010 | 15.33 | 15.38 | 14.79 | 14.92 | 2,029 | -0.53(-3.40%) |
Aug 18, 2010 | 15.55 | 15.65 | 15.34 | 15.44 | 7,343,983 | -0.08(-0.53%) |
Aug 17, 2010 | 15.64 | 15.86 | 15.52 | 15.53 | 2,524 | +0.15(+0.94%) |
Aug 16, 2010 | 15.56 | 15.73 | 15.26 | 15.38 | 5,396,441 | -0.30(-1.94%) |
Aug 13, 2010 | 15.69 | 16.02 | 15.60 | 15.69 | 4,943,089 | -0.10(-0.61%) |
Aug 12, 2010 | 15.57 | 16.03 | 15.55 | 15.78 | 6,683,506 | -0.08(-0.52%) |
Aug 11, 2010 | 16.61 | 16.64 | 15.85 | 15.87 | 465 | -1.16(-6.82%) |
Aug 10, 2010 | 17.18 | 17.31 | 16.90 | 17.03 | 6,319,937 | -0.37(-2.15%) |
Aug 09, 2010 | 17.21 | 17.46 | 17.05 | 17.40 | 4,616,194 | +0.33(+1.94%) |
Aug 06, 2010 | 17.07 | 17.14 | 16.63 | 17.07 | 6,170,347 | -0.20(-1.16%) |
Aug 05, 2010 | 17.29 | 17.37 | 17.08 | 17.27 | 5,925,622 | -0.24(-1.34%) |
Aug 04, 2010 | 17.81 | 17.82 | 17.32 | 17.50 | 289 | -0.11(-0.63%) |
Aug 03, 2010 | 18.15 | 18.15 | 17.54 | 17.61 | 11,162 | -0.68(-3.70%) |