Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.87 | 19.10 | 18.85 | 18.97 | 1,309,377 | +0.13(+0.68%) |
Oct 28, 2010 | 19.17 | 19.21 | 18.71 | 18.84 | 1,018,452 | -0.06(-0.34%) |
Oct 27, 2010 | 19.20 | 19.20 | 18.69 | 18.90 | 1,302,444 | -0.46(-2.36%) |
Oct 25, 2010 | 19.41 | 19.62 | 19.27 | 19.36 | 1,395,199 | +0.10(+0.53%) |
Oct 22, 2010 | 19.46 | 19.47 | 19.19 | 19.26 | 879,947 | -0.07(-0.36%) |
Oct 21, 2010 | 19.36 | 19.56 | 19.15 | 19.33 | 1,554,153 | -0.01(-0.07%) |
Oct 20, 2010 | 18.83 | 19.37 | 18.80 | 19.34 | 2,433,841 | +0.58(+3.12%) |
Oct 19, 2010 | 18.76 | 18.94 | 18.52 | 18.76 | 1,377,782 | -0.29(-1.53%) |
Oct 18, 2010 | 18.88 | 19.05 | 18.85 | 19.05 | 1,454,959 | +0.10(+0.54%) |
Oct 15, 2010 | 19.14 | 19.23 | 18.87 | 18.95 | 1,721,547 | -0.03(-0.17%) |
Oct 14, 2010 | 19.01 | 19.07 | 18.92 | 18.98 | 2,890,791 | +0.00(+0.00%) |
Oct 13, 2010 | 18.84 | 19.05 | 18.80 | 18.98 | 5,063,853 | +0.30(+1.63%) |
Oct 12, 2010 | 18.43 | 18.71 | 18.26 | 18.68 | 1,724,079 | +0.31(+1.70%) |
Oct 11, 2010 | 18.53 | 18.54 | 18.32 | 18.36 | 605,728 | -0.18(-0.96%) |
Oct 08, 2010 | 18.54 | 18.59 | 18.15 | 18.54 | 1,358,424 | +0.27(+1.50%) |
Oct 07, 2010 | 18.40 | 18.40 | 18.16 | 18.27 | 932,147 | -0.08(-0.45%) |
Oct 06, 2010 | 18.38 | 18.43 | 18.20 | 18.35 | 1,437,563 | +0.03(+0.14%) |
Oct 05, 2010 | 18.18 | 18.35 | 18.09 | 18.33 | 956,495 | +0.24(+1.34%) |
Oct 04, 2010 | 18.13 | 18.24 | 17.99 | 18.08 | 948,535 | -0.12(-0.66%) |
Oct 01, 2010 | 18.20 | 18.23 | 18.03 | 18.20 | 1,844,897 | +0.18(+0.99%) |
Sep 30, 2010 | 17.87 | 18.04 | 17.84 | 18.03 | 1,736,137 | +0.24(+1.36%) |
Sep 29, 2010 | 17.86 | 17.92 | 17.75 | 17.79 | 1,592,369 | -0.10(-0.53%) |
Sep 28, 2010 | 17.40 | 17.92 | 17.24 | 17.88 | 1,857,802 | +0.45(+2.59%) |
Sep 27, 2010 | 17.52 | 17.64 | 17.32 | 17.43 | 739,964 | -0.09(-0.51%) |
Sep 24, 2010 | 17.47 | 17.64 | 17.34 | 17.52 | 771,219 | +0.34(+1.96%) |
Sep 23, 2010 | 17.24 | 17.33 | 17.09 | 17.18 | 859,535 | -0.25(-1.46%) |
Sep 22, 2010 | 17.51 | 17.66 | 17.26 | 17.44 | 766,206 | -0.11(-0.65%) |
Sep 21, 2010 | 17.59 | 17.69 | 17.37 | 17.55 | 1,644,143 | -0.05(-0.29%) |
Sep 20, 2010 | 17.37 | 17.71 | 17.35 | 17.60 | 640,666 | +0.20(+1.13%) |
Sep 17, 2010 | 17.40 | 17.56 | 17.34 | 17.40 | 717,297 | -0.03(-0.15%) |
Sep 15, 2010 | 17.40 | 17.56 | 17.36 | 17.43 | 1,843,225 | -0.02(-0.11%) |
Sep 14, 2010 | 17.43 | 17.59 | 17.32 | 17.45 | 680,880 | +0.04(+0.22%) |
Sep 13, 2010 | 17.37 | 17.45 | 17.19 | 17.41 | 1,542,397 | +0.20(+1.14%) |
Sep 10, 2010 | 17.09 | 17.25 | 17.07 | 17.21 | 1,054,822 | +0.20(+1.16%) |
Sep 09, 2010 | 17.36 | 17.36 | 16.93 | 17.02 | 1,149,038 | -0.10(-0.56%) |
Sep 08, 2010 | 17.01 | 17.45 | 16.97 | 17.11 | 1,585,251 | +0.21(+1.24%) |
Sep 07, 2010 | 17.35 | 17.40 | 16.90 | 16.90 | 2,362,166 | -0.44(-2.53%) |
Sep 03, 2010 | 17.28 | 17.66 | 17.28 | 17.34 | 1,036,434 | +0.27(+1.60%) |
Sep 02, 2010 | 16.92 | 17.13 | 16.86 | 17.07 | 914,567 | +0.18(+1.05%) |
Sep 01, 2010 | 16.58 | 16.95 | 16.48 | 16.89 | 1,873,486 | +0.65(+3.99%) |
Aug 31, 2010 | 16.25 | 16.33 | 15.97 | 16.24 | 2,518 | +0.08(+0.47%) |
Aug 30, 2010 | 16.30 | 16.43 | 16.13 | 16.17 | 1,877,952 | -0.15(-0.93%) |
Aug 27, 2010 | 16.32 | 16.37 | 15.89 | 16.32 | 1,783,673 | +0.39(+2.43%) |
Aug 26, 2010 | 15.96 | 16.14 | 15.88 | 15.93 | 955,228 | +0.06(+0.40%) |
Aug 25, 2010 | 15.54 | 15.90 | 15.48 | 15.87 | 1,090,022 | +0.18(+1.17%) |
Aug 24, 2010 | 15.83 | 16.03 | 15.63 | 15.68 | 1,435,274 | -0.43(-2.64%) |
Aug 23, 2010 | 16.28 | 16.43 | 16.10 | 16.11 | 807,105 | -0.08(-0.47%) |
Aug 20, 2010 | 16.16 | 16.25 | 15.95 | 16.18 | 650,949 | -0.07(-0.43%) |
Aug 19, 2010 | 16.38 | 16.41 | 15.98 | 16.25 | 1,257,186 | -0.30(-1.80%) |
Aug 18, 2010 | 16.62 | 16.65 | 16.33 | 16.55 | 1,358,006 | -0.01(-0.08%) |
Aug 17, 2010 | 16.24 | 16.64 | 16.16 | 16.57 | 926,516 | +0.44(+2.76%) |
Aug 16, 2010 | 16.04 | 16.23 | 15.96 | 16.12 | 739,338 | +0.04(+0.28%) |
Aug 13, 2010 | 16.08 | 16.23 | 15.80 | 16.08 | 1,224,420 | +0.17(+1.08%) |
Aug 12, 2010 | 15.76 | 16.07 | 15.76 | 15.90 | 1,170,980 | -0.14(-0.87%) |
Aug 11, 2010 | 16.22 | 16.23 | 16.02 | 16.04 | 1,521,603 | -0.67(-4.03%) |
Aug 10, 2010 | 16.71 | 16.88 | 16.71 | 16.72 | 629 | -0.27(-1.57%) |
Aug 09, 2010 | 16.50 | 17.06 | 16.37 | 16.98 | 2,569,519 | +0.64(+3.93%) |
Aug 06, 2010 | 16.34 | 16.43 | 16.16 | 16.34 | 1,464,965 | -0.25(-1.53%) |
Aug 05, 2010 | 16.26 | 16.62 | 16.26 | 16.60 | 1,682,267 | +0.17(+1.04%) |
Aug 04, 2010 | 16.40 | 16.53 | 16.30 | 16.43 | 1,342,684 | +0.01(+0.04%) |
Aug 03, 2010 | 16.22 | 16.62 | 16.17 | 16.42 | 2,271,143 | +0.05(+0.31%) |