Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.17 | 18.64 | 18.17 | 18.61 | 5,397,919 | +0.41(+2.24%) |
Oct 28, 2010 | 18.21 | 18.30 | 18.00 | 18.20 | 3,982,454 | +0.20(+1.13%) |
Oct 27, 2010 | 17.93 | 18.08 | 17.68 | 18.00 | 3,669,584 | -0.34(-1.86%) |
Oct 25, 2010 | 18.37 | 18.66 | 18.32 | 18.34 | 5,740,649 | +0.09(+0.50%) |
Oct 22, 2010 | 18.38 | 18.44 | 18.11 | 18.25 | 6,954,080 | +0.04(+0.22%) |
Oct 21, 2010 | 18.48 | 18.54 | 18.08 | 18.21 | 5,443,367 | -0.16(-0.89%) |
Oct 20, 2010 | 18.48 | 18.54 | 18.27 | 18.37 | 4,317,671 | -0.06(-0.31%) |
Oct 19, 2010 | 18.57 | 18.68 | 18.26 | 18.43 | 4,866,313 | -0.59(-3.09%) |
Oct 18, 2010 | 18.87 | 19.07 | 18.81 | 19.01 | 4,750,037 | +0.03(+0.16%) |
Oct 15, 2010 | 19.22 | 19.24 | 18.86 | 18.98 | 4,083,172 | -0.15(-0.80%) |
Oct 14, 2010 | 19.29 | 19.34 | 18.97 | 19.14 | 4,272,852 | -0.10(-0.53%) |
Oct 13, 2010 | 19.35 | 19.38 | 19.15 | 19.24 | 5,726,909 | +0.12(+0.61%) |
Oct 12, 2010 | 18.83 | 19.22 | 18.75 | 19.12 | 5,127,904 | -0.07(-0.35%) |
Oct 11, 2010 | 19.15 | 19.38 | 19.02 | 19.19 | 3,299,022 | +0.03(+0.16%) |
Oct 08, 2010 | 19.16 | 19.20 | 18.70 | 19.16 | 5,445,705 | +0.34(+1.79%) |
Oct 07, 2010 | 19.21 | 19.21 | 18.66 | 18.82 | 5,921,288 | -0.33(-1.71%) |
Oct 06, 2010 | 18.72 | 19.19 | 18.65 | 19.15 | 7,019,642 | +0.39(+2.07%) |
Oct 05, 2010 | 18.43 | 18.84 | 18.39 | 18.76 | 6,866,990 | +0.61(+3.37%) |
Oct 04, 2010 | 18.28 | 18.49 | 17.95 | 18.15 | 7,153,756 | -0.30(-1.63%) |
Oct 01, 2010 | 18.45 | 18.45 | 17.83 | 18.45 | 10,620,539 | +0.79(+4.48%) |
Sep 30, 2010 | 17.75 | 17.85 | 17.22 | 17.66 | 8,856,289 | +0.14(+0.79%) |
Sep 29, 2010 | 17.12 | 17.60 | 17.10 | 17.52 | 538 | +0.38(+2.20%) |
Sep 28, 2010 | 16.93 | 17.16 | 16.71 | 17.14 | 4,399,689 | +0.18(+1.08%) |
Sep 27, 2010 | 16.97 | 17.05 | 16.81 | 16.96 | 3,668,365 | +0.07(+0.42%) |
Sep 24, 2010 | 16.58 | 16.96 | 16.40 | 16.89 | 7,502,146 | +0.56(+3.41%) |
Sep 23, 2010 | 16.42 | 16.54 | 16.26 | 16.33 | 5,505,700 | -0.30(-1.78%) |
Sep 22, 2010 | 17.04 | 17.19 | 16.59 | 16.62 | 5,688,050 | -0.45(-2.63%) |
Sep 21, 2010 | 17.14 | 17.18 | 16.89 | 17.07 | 5,232,070 | -0.09(-0.54%) |
Sep 20, 2010 | 16.98 | 17.24 | 16.79 | 17.17 | 3,263,736 | +0.22(+1.33%) |
Sep 17, 2010 | 16.94 | 17.18 | 16.70 | 16.94 | 4,017,617 | -0.06(-0.33%) |
Sep 15, 2010 | 17.08 | 17.13 | 16.92 | 17.00 | 5,214,019 | -0.27(-1.54%) |
Sep 14, 2010 | 17.22 | 17.40 | 16.97 | 17.26 | 4,680,039 | -0.05(-0.26%) |
Sep 13, 2010 | 17.05 | 17.37 | 16.87 | 17.31 | 6,610,679 | +0.54(+3.24%) |
Sep 10, 2010 | 16.98 | 17.02 | 16.62 | 16.77 | 7,077,315 | -0.15(-0.87%) |
Sep 09, 2010 | 17.08 | 17.18 | 16.83 | 16.91 | 3,711,494 | +0.09(+0.51%) |
Sep 08, 2010 | 16.93 | 17.09 | 16.79 | 16.83 | 3,746,662 | -0.04(-0.24%) |
Sep 07, 2010 | 17.21 | 17.25 | 16.76 | 16.87 | 3,761,961 | -0.44(-2.52%) |
Sep 03, 2010 | 17.38 | 17.62 | 17.19 | 17.30 | 3,980,769 | +0.14(+0.83%) |
Sep 02, 2010 | 16.97 | 17.16 | 16.85 | 17.16 | 3,583,313 | +0.21(+1.23%) |
Sep 01, 2010 | 16.89 | 17.08 | 16.66 | 16.95 | 4,696,008 | +0.64(+3.89%) |
Aug 31, 2010 | 16.30 | 16.57 | 16.18 | 16.32 | 12,602 | -0.22(-1.32%) |
Aug 30, 2010 | 16.51 | 16.85 | 16.51 | 16.54 | 6,992,430 | -0.14(-0.85%) |
Aug 27, 2010 | 15.99 | 16.72 | 15.79 | 16.68 | 7,586,595 | +0.71(+4.42%) |
Aug 26, 2010 | 15.97 | 16.19 | 15.75 | 15.97 | 1,180 | +0.12(+0.77%) |
Aug 25, 2010 | 15.59 | 15.88 | 15.24 | 15.85 | 7,154,411 | +0.07(+0.45%) |
Aug 24, 2010 | 16.10 | 16.13 | 15.78 | 15.78 | 5,436,252 | -0.53(-3.24%) |
Aug 23, 2010 | 16.42 | 16.62 | 16.27 | 16.31 | 5,324,683 | -0.05(-0.31%) |
Aug 20, 2010 | 16.44 | 16.45 | 16.13 | 16.36 | 4,490,593 | -0.27(-1.65%) |
Aug 19, 2010 | 16.86 | 16.96 | 16.55 | 16.63 | 4,876,814 | -0.31(-1.86%) |
Aug 18, 2010 | 17.06 | 17.08 | 16.75 | 16.95 | 4,614,605 | -0.14(-0.80%) |
Aug 17, 2010 | 16.90 | 17.25 | 16.73 | 17.09 | 5,984,419 | +0.59(+3.57%) |
Aug 16, 2010 | 16.32 | 16.50 | 16.17 | 16.50 | 4,157,400 | +0.16(+1.00%) |
Aug 13, 2010 | 16.33 | 16.68 | 16.26 | 16.33 | 6,184,334 | -0.19(-1.14%) |
Aug 12, 2010 | 16.53 | 16.63 | 16.42 | 16.52 | 9,215,901 | -0.35(-2.08%) |
Aug 11, 2010 | 17.47 | 17.47 | 16.77 | 16.87 | 393 | -0.92(-5.17%) |
Aug 10, 2010 | 17.79 | 17.85 | 17.64 | 17.79 | 393 | -0.44(-2.40%) |
Aug 09, 2010 | 18.08 | 18.28 | 17.91 | 18.23 | 2,878,736 | +0.20(+1.13%) |
Aug 06, 2010 | 18.03 | 18.18 | 17.75 | 18.03 | 4,528,388 | -0.27(-1.50%) |
Aug 05, 2010 | 18.32 | 18.53 | 18.30 | 18.30 | 5,160,138 | +0.14(+0.76%) |
Aug 04, 2010 | 18.08 | 18.22 | 18.02 | 18.16 | 15,590 | +0.14(+0.79%) |
Aug 03, 2010 | 17.84 | 18.12 | 17.70 | 18.02 | 4,446,696 | +0.17(+0.94%) |