Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.01 | 16.24 | 15.99 | 16.22 | 1,384,901 | +0.20(+1.25%) |
Oct 28, 2010 | 15.96 | 16.06 | 15.92 | 16.02 | 1,593,558 | +0.11(+0.69%) |
Oct 27, 2010 | 16.05 | 16.05 | 15.69 | 15.91 | 1,846,413 | -0.47(-2.85%) |
Oct 25, 2010 | 16.61 | 16.68 | 16.33 | 16.37 | 1,772,902 | -0.14(-0.86%) |
Oct 22, 2010 | 16.70 | 16.77 | 16.42 | 16.51 | 1,401,281 | -0.17(-1.01%) |
Oct 21, 2010 | 16.82 | 16.94 | 16.67 | 16.68 | 826,848 | -0.08(-0.49%) |
Oct 20, 2010 | 16.57 | 16.83 | 16.55 | 16.77 | 828,697 | +0.22(+1.34%) |
Oct 19, 2010 | 16.58 | 16.65 | 16.47 | 16.54 | 879,978 | -0.14(-0.86%) |
Oct 18, 2010 | 16.64 | 16.70 | 16.57 | 16.69 | 552,022 | +0.08(+0.48%) |
Oct 15, 2010 | 16.66 | 16.78 | 16.55 | 16.61 | 871,706 | +0.00(+0.00%) |
Oct 14, 2010 | 16.55 | 16.70 | 16.51 | 16.61 | 828,731 | +0.06(+0.34%) |
Oct 13, 2010 | 16.47 | 16.60 | 16.40 | 16.55 | 1,000,874 | +0.17(+1.01%) |
Oct 12, 2010 | 16.33 | 16.45 | 16.19 | 16.39 | 871,492 | +0.05(+0.31%) |
Oct 11, 2010 | 16.30 | 16.36 | 16.17 | 16.34 | 631,739 | +0.04(+0.25%) |
Oct 08, 2010 | 16.30 | 16.38 | 16.10 | 16.30 | 1,041,356 | +0.02(+0.10%) |
Oct 07, 2010 | 16.55 | 16.62 | 16.22 | 16.28 | 1,207,436 | -0.19(-1.18%) |
Oct 06, 2010 | 16.58 | 16.65 | 16.37 | 16.47 | 1,166,471 | -0.11(-0.64%) |
Oct 05, 2010 | 16.53 | 16.63 | 16.46 | 16.58 | 1,282,199 | +0.11(+0.70%) |
Oct 04, 2010 | 16.55 | 16.59 | 16.38 | 16.47 | 927,123 | -0.09(-0.53%) |
Oct 01, 2010 | 16.55 | 16.55 | 16.39 | 16.55 | 1,301,729 | +0.12(+0.72%) |
Sep 30, 2010 | 16.44 | 16.63 | 16.23 | 16.44 | 10,124 | +0.04(+0.24%) |
Sep 29, 2010 | 16.40 | 16.47 | 16.25 | 16.40 | 1,105,327 | -0.07(-0.45%) |
Sep 28, 2010 | 16.33 | 16.49 | 16.14 | 16.47 | 665,039 | +0.14(+0.87%) |
Sep 27, 2010 | 16.49 | 16.54 | 16.33 | 16.33 | 1,014,487 | -0.15(-0.94%) |
Sep 24, 2010 | 16.38 | 16.58 | 16.25 | 16.49 | 977,894 | +0.25(+1.53%) |
Sep 23, 2010 | 16.17 | 16.31 | 16.05 | 16.24 | 1,334,452 | -0.03(-0.16%) |
Sep 22, 2010 | 16.27 | 16.33 | 16.14 | 16.26 | 1,576,177 | +0.01(+0.07%) |
Sep 21, 2010 | 16.45 | 16.49 | 16.24 | 16.25 | 1,096,665 | -0.18(-1.10%) |
Sep 20, 2010 | 16.34 | 16.48 | 16.26 | 16.43 | 869,703 | +0.16(+0.98%) |
Sep 17, 2010 | 16.27 | 16.45 | 16.20 | 16.27 | 3,576,873 | +0.28(+1.77%) |
Sep 15, 2010 | 16.03 | 16.07 | 15.98 | 15.99 | 1,754,066 | -0.07(-0.45%) |
Sep 14, 2010 | 15.59 | 16.09 | 15.56 | 16.06 | 2,076,618 | +0.47(+3.03%) |
Sep 13, 2010 | 15.83 | 15.86 | 15.57 | 15.59 | 1,429,192 | -0.14(-0.86%) |
Sep 10, 2010 | 15.85 | 15.85 | 15.68 | 15.73 | 3,070,023 | -0.08(-0.52%) |
Sep 09, 2010 | 15.89 | 15.96 | 15.77 | 15.81 | 1,806,599 | +0.06(+0.41%) |
Sep 08, 2010 | 15.78 | 15.91 | 15.74 | 15.75 | 2,251,781 | +0.03(+0.19%) |
Sep 07, 2010 | 15.73 | 15.84 | 15.68 | 15.72 | 423 | -0.04(-0.24%) |
Sep 03, 2010 | 15.72 | 15.76 | 15.62 | 15.75 | 1,671,824 | +0.22(+1.39%) |
Sep 02, 2010 | 15.99 | 15.99 | 15.23 | 15.54 | 3,593,939 | -0.07(-0.43%) |
Sep 01, 2010 | 16.47 | 16.47 | 14.47 | 15.61 | 4,015,061 | -0.69(-4.25%) |
Aug 31, 2010 | 16.30 | 16.38 | 16.16 | 16.30 | 31,124 | -0.01(-0.03%) |
Aug 30, 2010 | 16.50 | 16.63 | 16.30 | 16.30 | 1,523,384 | +0.01(+0.03%) |
Aug 27, 2010 | 16.56 | 16.58 | 16.22 | 16.30 | 1,000,897 | -0.02(-0.15%) |
Aug 26, 2010 | 16.52 | 16.52 | 16.30 | 16.32 | 808,934 | -0.13(-0.76%) |
Aug 25, 2010 | 16.48 | 16.53 | 16.27 | 16.45 | 558,026 | -0.05(-0.31%) |
Aug 24, 2010 | 16.32 | 16.59 | 16.21 | 16.50 | 528 | +0.09(+0.57%) |
Aug 23, 2010 | 16.46 | 16.61 | 16.38 | 16.41 | 736,293 | +0.07(+0.44%) |
Aug 20, 2010 | 16.16 | 16.38 | 16.16 | 16.33 | 833,039 | +0.01(+0.05%) |
Aug 19, 2010 | 16.57 | 16.57 | 16.25 | 16.33 | 528 | -0.25(-1.51%) |
Aug 18, 2010 | 16.74 | 16.74 | 16.46 | 16.58 | 1,007,891 | -0.15(-0.89%) |
Aug 17, 2010 | 16.25 | 16.78 | 16.21 | 16.73 | 1,609,822 | +0.58(+3.60%) |
Aug 16, 2010 | 16.14 | 16.16 | 16.00 | 16.14 | 901,334 | -0.09(-0.56%) |
Aug 13, 2010 | 16.23 | 16.32 | 16.17 | 16.23 | 859,357 | -0.04(-0.25%) |
Aug 12, 2010 | 16.23 | 16.32 | 16.10 | 16.27 | 1,503,116 | -0.09(-0.54%) |
Aug 11, 2010 | 16.59 | 16.59 | 16.34 | 16.36 | 423 | -0.41(-2.45%) |
Aug 10, 2010 | 16.65 | 16.84 | 16.58 | 16.77 | 1,208,066 | +0.07(+0.41%) |
Aug 09, 2010 | 16.64 | 16.85 | 16.64 | 16.70 | 818,178 | +0.03(+0.16%) |
Aug 06, 2010 | 16.68 | 16.74 | 16.27 | 16.68 | 1,695,577 | -0.18(-1.08%) |
Aug 05, 2010 | 17.14 | 17.14 | 16.77 | 16.86 | 1,528,252 | -0.35(-2.01%) |
Aug 04, 2010 | 17.17 | 17.34 | 17.12 | 17.21 | 1,035,611 | +0.02(+0.12%) |
Aug 03, 2010 | 17.15 | 17.31 | 17.15 | 17.18 | 539,081 | -0.08(-0.48%) |