Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.16 | 18.63 | 18.16 | 18.60 | 5,400,553 | +0.41(+2.24%) |
Oct 28, 2010 | 18.20 | 18.29 | 17.99 | 18.19 | 3,984,397 | +0.20(+1.13%) |
Oct 27, 2010 | 17.92 | 18.08 | 17.67 | 17.99 | 3,671,375 | -0.34(-1.86%) |
Oct 25, 2010 | 18.36 | 18.65 | 18.32 | 18.33 | 5,743,450 | +0.09(+0.50%) |
Oct 22, 2010 | 18.37 | 18.43 | 18.10 | 18.24 | 6,957,473 | +0.04(+0.22%) |
Oct 21, 2010 | 18.47 | 18.53 | 18.07 | 18.20 | 5,446,023 | -0.16(-0.89%) |
Oct 20, 2010 | 18.47 | 18.53 | 18.26 | 18.36 | 4,319,777 | -0.06(-0.30%) |
Oct 19, 2010 | 18.57 | 18.67 | 18.25 | 18.42 | 4,868,687 | -0.59(-3.09%) |
Oct 18, 2010 | 18.86 | 19.06 | 18.80 | 19.00 | 4,752,354 | +0.03(+0.16%) |
Oct 15, 2010 | 19.21 | 19.23 | 18.86 | 18.97 | 4,085,164 | -0.15(-0.80%) |
Oct 14, 2010 | 19.28 | 19.33 | 18.96 | 19.13 | 4,274,937 | -0.10(-0.53%) |
Oct 13, 2010 | 19.34 | 19.37 | 19.14 | 19.23 | 5,729,704 | +0.12(+0.61%) |
Oct 12, 2010 | 18.82 | 19.21 | 18.74 | 19.11 | 5,130,406 | -0.07(-0.35%) |
Oct 11, 2010 | 19.14 | 19.37 | 19.01 | 19.18 | 3,300,632 | +0.03(+0.16%) |
Oct 08, 2010 | 19.15 | 19.19 | 18.69 | 19.15 | 5,448,362 | +0.34(+1.79%) |
Oct 07, 2010 | 19.20 | 19.20 | 18.65 | 18.81 | 5,924,177 | -0.33(-1.71%) |
Oct 06, 2010 | 18.71 | 19.18 | 18.64 | 19.14 | 7,023,067 | +0.39(+2.07%) |
Oct 05, 2010 | 18.42 | 18.84 | 18.38 | 18.75 | 6,870,340 | +0.61(+3.37%) |
Oct 04, 2010 | 18.27 | 18.48 | 17.94 | 18.14 | 7,157,246 | -0.30(-1.63%) |
Oct 01, 2010 | 18.44 | 18.44 | 17.83 | 18.44 | 10,625,721 | +0.79(+4.48%) |
Sep 30, 2010 | 17.74 | 17.84 | 17.21 | 17.65 | 8,860,610 | +0.14(+0.79%) |
Sep 29, 2010 | 17.11 | 17.60 | 17.10 | 17.51 | 539 | +0.38(+2.20%) |
Sep 28, 2010 | 16.92 | 17.15 | 16.70 | 17.13 | 4,401,836 | +0.18(+1.08%) |
Sep 27, 2010 | 16.96 | 17.05 | 16.81 | 16.95 | 3,670,155 | +0.07(+0.42%) |
Sep 24, 2010 | 16.57 | 16.95 | 16.39 | 16.88 | 7,505,806 | +0.56(+3.41%) |
Sep 23, 2010 | 16.41 | 16.54 | 16.25 | 16.32 | 5,508,386 | -0.30(-1.78%) |
Sep 22, 2010 | 17.03 | 17.18 | 16.58 | 16.62 | 5,690,825 | -0.45(-2.63%) |
Sep 21, 2010 | 17.13 | 17.17 | 16.88 | 17.07 | 5,234,622 | -0.09(-0.54%) |
Sep 20, 2010 | 16.97 | 17.23 | 16.79 | 17.16 | 3,265,328 | +0.22(+1.33%) |
Sep 17, 2010 | 16.93 | 17.17 | 16.69 | 16.93 | 4,019,578 | -0.06(-0.33%) |
Sep 15, 2010 | 17.08 | 17.12 | 16.91 | 16.99 | 5,216,563 | -0.27(-1.54%) |
Sep 14, 2010 | 17.21 | 17.39 | 16.96 | 17.26 | 4,682,322 | -0.05(-0.26%) |
Sep 13, 2010 | 17.04 | 17.36 | 16.86 | 17.30 | 6,613,904 | +0.54(+3.24%) |
Sep 10, 2010 | 16.97 | 17.01 | 16.61 | 16.76 | 7,080,767 | -0.15(-0.87%) |
Sep 09, 2010 | 17.07 | 17.17 | 16.82 | 16.90 | 3,713,305 | +0.09(+0.51%) |
Sep 08, 2010 | 16.92 | 17.08 | 16.78 | 16.82 | 3,748,489 | -0.04(-0.24%) |
Sep 07, 2010 | 17.20 | 17.25 | 16.75 | 16.86 | 3,763,796 | -0.44(-2.52%) |
Sep 03, 2010 | 17.37 | 17.62 | 17.18 | 17.30 | 3,982,711 | +0.14(+0.83%) |
Sep 02, 2010 | 16.96 | 17.15 | 16.84 | 17.15 | 3,585,061 | +0.21(+1.23%) |
Sep 01, 2010 | 16.88 | 17.07 | 16.65 | 16.95 | 4,698,299 | +0.63(+3.89%) |
Aug 31, 2010 | 16.30 | 16.56 | 16.17 | 16.31 | 12,609 | -0.22(-1.32%) |
Aug 30, 2010 | 16.50 | 16.84 | 16.50 | 16.53 | 6,995,841 | -0.14(-0.85%) |
Aug 27, 2010 | 15.98 | 16.71 | 15.78 | 16.67 | 7,590,296 | +0.71(+4.42%) |
Aug 26, 2010 | 15.97 | 16.18 | 15.75 | 15.97 | 1,181 | +0.12(+0.77%) |
Aug 25, 2010 | 15.58 | 15.87 | 15.23 | 15.84 | 7,157,901 | +0.07(+0.45%) |
Aug 24, 2010 | 16.09 | 16.12 | 15.77 | 15.77 | 5,438,904 | -0.53(-3.24%) |
Aug 23, 2010 | 16.41 | 16.61 | 16.27 | 16.30 | 5,327,281 | -0.05(-0.31%) |
Aug 20, 2010 | 16.43 | 16.44 | 16.12 | 16.35 | 4,492,783 | -0.27(-1.65%) |
Aug 19, 2010 | 16.85 | 16.96 | 16.54 | 16.63 | 4,879,193 | -0.31(-1.86%) |
Aug 18, 2010 | 17.05 | 17.07 | 16.74 | 16.94 | 4,616,856 | -0.14(-0.80%) |
Aug 17, 2010 | 16.89 | 17.24 | 16.72 | 17.08 | 5,987,338 | +0.59(+3.57%) |
Aug 16, 2010 | 16.32 | 16.49 | 16.16 | 16.49 | 4,159,428 | +0.16(+1.00%) |
Aug 13, 2010 | 16.33 | 16.68 | 16.25 | 16.33 | 6,187,351 | -0.19(-1.14%) |
Aug 12, 2010 | 16.52 | 16.62 | 16.41 | 16.51 | 9,220,397 | -0.35(-2.08%) |
Aug 11, 2010 | 17.46 | 17.46 | 16.76 | 16.86 | 393 | -0.92(-5.17%) |
Aug 10, 2010 | 17.78 | 17.84 | 17.64 | 17.78 | 393 | -0.44(-2.40%) |
Aug 09, 2010 | 18.07 | 18.28 | 17.90 | 18.22 | 2,880,140 | +0.20(+1.13%) |
Aug 06, 2010 | 18.02 | 18.17 | 17.74 | 18.02 | 4,530,597 | -0.27(-1.50%) |
Aug 05, 2010 | 18.31 | 18.52 | 18.29 | 18.29 | 5,162,655 | +0.14(+0.76%) |
Aug 04, 2010 | 18.07 | 18.21 | 18.01 | 18.15 | 15,598 | +0.14(+0.79%) |
Aug 03, 2010 | 17.83 | 18.11 | 17.69 | 18.01 | 4,448,865 | +0.17(+0.94%) |