Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.67 | 17.74 | 17.52 | 17.65 | 983,152 | -0.01(-0.08%) |
Oct 28, 2010 | 17.74 | 17.83 | 17.61 | 17.66 | 902,458 | +0.00(+0.00%) |
Oct 27, 2010 | 17.47 | 17.72 | 17.43 | 17.66 | 1,616,585 | +0.26(+1.49%) |
Oct 25, 2010 | 17.62 | 17.63 | 17.36 | 17.41 | 846,662 | -0.10(-0.55%) |
Oct 22, 2010 | 17.64 | 17.66 | 17.41 | 17.50 | 536,284 | -0.04(-0.25%) |
Oct 21, 2010 | 17.65 | 17.72 | 17.42 | 17.55 | 692,723 | -0.09(-0.50%) |
Oct 20, 2010 | 17.61 | 17.66 | 17.55 | 17.63 | 1,029,332 | +0.10(+0.55%) |
Oct 19, 2010 | 17.41 | 17.74 | 17.40 | 17.54 | 1,678,753 | +0.06(+0.34%) |
Oct 18, 2010 | 17.52 | 17.57 | 17.46 | 17.48 | 965,208 | +0.01(+0.04%) |
Oct 15, 2010 | 17.52 | 17.55 | 17.38 | 17.47 | 2,088,592 | +0.09(+0.51%) |
Oct 14, 2010 | 17.36 | 17.43 | 17.33 | 17.38 | 1,346,728 | +0.04(+0.21%) |
Oct 13, 2010 | 17.69 | 17.70 | 17.35 | 17.35 | 1,589,329 | -0.18(-1.05%) |
Oct 12, 2010 | 17.48 | 17.56 | 17.23 | 17.53 | 1,127,536 | +0.04(+0.25%) |
Oct 11, 2010 | 17.55 | 17.56 | 17.42 | 17.49 | 593,981 | -0.03(-0.17%) |
Oct 08, 2010 | 17.52 | 17.60 | 17.42 | 17.52 | 1,096,559 | -0.05(-0.29%) |
Oct 07, 2010 | 17.64 | 17.72 | 17.44 | 17.57 | 1,069,460 | +0.02(+0.13%) |
Oct 06, 2010 | 17.51 | 17.58 | 17.26 | 17.55 | 1,202,690 | +0.04(+0.21%) |
Oct 05, 2010 | 17.51 | 17.56 | 17.38 | 17.51 | 1,178,560 | +0.16(+0.94%) |
Oct 04, 2010 | 17.39 | 17.42 | 17.09 | 17.35 | 1,346,664 | -0.04(-0.25%) |
Oct 01, 2010 | 17.39 | 17.41 | 17.12 | 17.39 | 1,667,662 | +0.19(+1.13%) |
Sep 30, 2010 | 17.20 | 17.37 | 17.12 | 17.20 | 6,992 | +0.15(+0.90%) |
Sep 29, 2010 | 17.07 | 17.27 | 17.01 | 17.04 | 2,581,795 | -0.16(-0.90%) |
Sep 28, 2010 | 17.35 | 17.35 | 16.95 | 17.20 | 1,716,123 | -0.04(-0.26%) |
Sep 27, 2010 | 17.29 | 17.38 | 17.11 | 17.24 | 929,010 | -0.12(-0.68%) |
Sep 24, 2010 | 17.29 | 17.36 | 17.12 | 17.36 | 852,686 | +0.33(+1.95%) |
Sep 23, 2010 | 17.03 | 17.21 | 16.88 | 17.03 | 921,244 | -0.15(-0.86%) |
Sep 22, 2010 | 16.98 | 17.29 | 16.98 | 17.18 | 1,386,446 | +0.13(+0.78%) |
Sep 21, 2010 | 17.18 | 17.21 | 17.01 | 17.04 | 1,969,727 | -0.10(-0.56%) |
Sep 20, 2010 | 17.15 | 17.23 | 16.98 | 17.14 | 1,323,831 | +0.04(+0.22%) |
Sep 17, 2010 | 17.10 | 17.12 | 16.70 | 17.10 | 2,112,727 | +0.21(+1.27%) |
Sep 15, 2010 | 16.89 | 16.89 | 16.66 | 16.89 | 755,812 | +0.05(+0.31%) |
Sep 14, 2010 | 16.83 | 16.93 | 16.74 | 16.84 | 1,112,076 | +0.01(+0.04%) |
Sep 13, 2010 | 16.70 | 16.85 | 16.63 | 16.83 | 1,071,185 | +0.12(+0.71%) |
Sep 10, 2010 | 16.73 | 16.73 | 16.61 | 16.71 | 1,840,845 | +0.04(+0.22%) |
Sep 09, 2010 | 16.69 | 16.84 | 16.58 | 16.67 | 1,073,032 | +0.04(+0.27%) |
Sep 08, 2010 | 16.38 | 16.80 | 16.38 | 16.63 | 1,188,414 | -0.28(-1.66%) |
Sep 07, 2010 | 17.09 | 17.15 | 16.87 | 16.91 | 251 | -0.34(-1.97%) |
Sep 03, 2010 | 17.32 | 17.32 | 17.09 | 17.25 | 889,571 | +0.06(+0.34%) |
Sep 02, 2010 | 17.10 | 17.21 | 16.96 | 17.19 | 263 | +0.16(+0.95%) |
Sep 01, 2010 | 16.92 | 17.05 | 16.82 | 17.03 | 1,218,585 | +0.33(+1.99%) |
Aug 31, 2010 | 16.65 | 16.75 | 16.50 | 16.70 | 48,848 | -0.02(-0.13%) |
Aug 30, 2010 | 16.84 | 16.89 | 16.71 | 16.72 | 2,087,300 | +0.07(+0.44%) |
Aug 27, 2010 | 16.81 | 16.92 | 16.55 | 16.64 | 1,412,491 | -0.13(-0.75%) |
Aug 26, 2010 | 16.81 | 16.91 | 16.56 | 16.77 | 1,868,082 | +0.02(+0.13%) |
Aug 25, 2010 | 16.22 | 16.86 | 16.15 | 16.75 | 3,510,638 | +0.52(+3.23%) |
Aug 24, 2010 | 16.05 | 16.35 | 16.05 | 16.22 | 315 | -0.04(-0.23%) |
Aug 23, 2010 | 16.43 | 16.62 | 16.24 | 16.26 | 705,600 | -0.06(-0.36%) |
Aug 20, 2010 | 16.32 | 16.35 | 16.15 | 16.32 | 1,113,033 | -0.01(-0.05%) |
Aug 19, 2010 | 16.53 | 16.53 | 16.18 | 16.33 | 315 | -0.13(-0.81%) |
Aug 18, 2010 | 16.50 | 16.64 | 16.30 | 16.46 | 135 | -0.04(-0.27%) |
Aug 17, 2010 | 16.44 | 16.70 | 16.30 | 16.50 | 3,863,496 | +0.17(+1.04%) |
Aug 16, 2010 | 16.55 | 16.56 | 16.29 | 16.33 | 1,575,690 | -0.25(-1.52%) |
Aug 13, 2010 | 16.58 | 16.71 | 16.38 | 16.58 | 1,487,601 | +0.13(+0.80%) |
Aug 12, 2010 | 16.50 | 16.67 | 16.37 | 16.45 | 1,902,578 | -0.18(-1.06%) |
Aug 11, 2010 | 16.61 | 16.72 | 16.40 | 16.63 | 254 | -0.07(-0.44%) |
Aug 10, 2010 | 16.38 | 16.80 | 16.34 | 16.70 | 2,542,586 | +0.16(+0.97%) |
Aug 09, 2010 | 16.62 | 16.75 | 16.52 | 16.54 | 857,779 | +0.03(+0.18%) |
Aug 06, 2010 | 16.51 | 16.61 | 16.39 | 16.51 | 1,511,519 | -0.04(-0.27%) |
Aug 05, 2010 | 16.15 | 16.83 | 16.15 | 16.56 | 3,946,353 | +0.76(+4.82%) |
Aug 04, 2010 | 15.70 | 15.90 | 15.69 | 15.79 | 828,321 | +0.01(+0.09%) |
Aug 03, 2010 | 15.93 | 15.93 | 15.72 | 15.78 | 1,032,064 | -0.18(-1.10%) |