Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.95 | 18.02 | 17.89 | 18.00 | 1,792,007 | +0.10(+0.55%) |
Oct 28, 2010 | 17.91 | 17.97 | 17.77 | 17.90 | 2,292,785 | +0.20(+1.16%) |
Oct 27, 2010 | 17.75 | 17.80 | 17.58 | 17.69 | 3,183,423 | -0.48(-2.63%) |
Oct 25, 2010 | 18.31 | 18.37 | 18.12 | 18.17 | 1,987,605 | +0.08(+0.45%) |
Oct 22, 2010 | 17.98 | 18.10 | 17.95 | 18.09 | 4,653,612 | -0.02(-0.14%) |
Oct 21, 2010 | 18.05 | 18.18 | 17.96 | 18.11 | 6,918,893 | +0.40(+2.28%) |
Oct 20, 2010 | 17.53 | 17.82 | 17.62 | 17.71 | 4,631,732 | +0.18(+1.03%) |
Oct 19, 2010 | 17.52 | 17.66 | 17.45 | 17.53 | 3,725,961 | -0.47(-2.62%) |
Oct 18, 2010 | 17.92 | 18.05 | 17.90 | 18.00 | 2,283,265 | -0.12(-0.65%) |
Oct 15, 2010 | 18.20 | 18.24 | 18.05 | 18.12 | 1,929,277 | -0.09(-0.48%) |
Oct 14, 2010 | 18.17 | 18.28 | 18.11 | 18.21 | 2,484,903 | +0.23(+1.28%) |
Oct 13, 2010 | 17.98 | 18.01 | 17.87 | 17.98 | 2,014,652 | +0.20(+1.12%) |
Oct 12, 2010 | 17.62 | 17.82 | 17.51 | 17.78 | 2,833,067 | -0.07(-0.38%) |
Oct 11, 2010 | 17.83 | 17.88 | 17.75 | 17.85 | 2,246,976 | -0.20(-1.13%) |
Oct 08, 2010 | 18.05 | 18.08 | 17.92 | 18.05 | 4,091,233 | -0.18(-0.99%) |
Oct 07, 2010 | 18.37 | 18.37 | 18.14 | 18.23 | 1,679,812 | -0.04(-0.24%) |
Oct 06, 2010 | 18.21 | 18.31 | 18.16 | 18.28 | 2,025,847 | +0.04(+0.24%) |
Oct 05, 2010 | 18.11 | 18.28 | 18.07 | 18.23 | 2,291,598 | +0.23(+1.27%) |
Oct 04, 2010 | 18.04 | 18.13 | 17.90 | 18.00 | 1,261,570 | -0.13(-0.72%) |
Oct 01, 2010 | 18.13 | 18.15 | 17.92 | 18.13 | 2,295,162 | +0.09(+0.48%) |
Sep 30, 2010 | 18.21 | 18.28 | 17.96 | 18.05 | 3,501,475 | -0.06(-0.34%) |
Sep 29, 2010 | 18.17 | 18.20 | 18.05 | 18.11 | 2,025,526 | +0.00(+0.00%) |
Sep 28, 2010 | 18.03 | 18.13 | 17.84 | 18.11 | 2,545,741 | +0.21(+1.18%) |
Sep 27, 2010 | 18.15 | 18.15 | 17.88 | 17.90 | 2,811,824 | +0.19(+1.05%) |
Sep 24, 2010 | 17.70 | 17.75 | 17.61 | 17.71 | 1,798,051 | +0.29(+1.67%) |
Sep 23, 2010 | 17.48 | 17.57 | 17.38 | 17.42 | 2,157,237 | -0.16(-0.92%) |
Sep 22, 2010 | 17.65 | 17.76 | 17.52 | 17.58 | 3,527,251 | +0.03(+0.18%) |
Sep 21, 2010 | 17.56 | 17.68 | 17.41 | 17.55 | 1,975,482 | +0.07(+0.43%) |
Sep 20, 2010 | 17.25 | 17.52 | 17.20 | 17.48 | 1,508,434 | +0.46(+2.70%) |
Sep 17, 2010 | 17.02 | 17.30 | 16.99 | 17.02 | 1,927,160 | -0.32(-1.82%) |
Sep 15, 2010 | 17.14 | 17.35 | 17.11 | 17.33 | 1,590,777 | +0.11(+0.65%) |
Sep 14, 2010 | 17.05 | 17.31 | 17.01 | 17.22 | 1,761,628 | +0.23(+1.35%) |
Sep 13, 2010 | 17.07 | 17.09 | 16.94 | 16.99 | 1,349,457 | +0.01(+0.04%) |
Sep 10, 2010 | 16.94 | 17.07 | 16.92 | 16.99 | 2,577,668 | -0.02(-0.11%) |
Sep 09, 2010 | 17.01 | 17.03 | 16.89 | 17.00 | 1,481,680 | +0.16(+0.96%) |
Sep 08, 2010 | 16.77 | 16.96 | 16.76 | 16.84 | 1,639,411 | +0.24(+1.42%) |
Sep 07, 2010 | 16.71 | 16.73 | 16.58 | 16.61 | 2,046,937 | -0.23(-1.36%) |
Sep 03, 2010 | 16.83 | 16.94 | 16.71 | 16.84 | 1,366,652 | +0.03(+0.18%) |
Sep 02, 2010 | 16.74 | 16.82 | 16.71 | 16.81 | 1,508,200 | -0.02(-0.15%) |
Sep 01, 2010 | 16.73 | 16.93 | 16.71 | 16.83 | 1,833,134 | +0.38(+2.30%) |
Aug 31, 2010 | 16.44 | 16.55 | 16.34 | 16.45 | 6,127 | +0.06(+0.38%) |
Aug 30, 2010 | 16.42 | 16.58 | 16.39 | 16.39 | 1,071,724 | -0.30(-1.82%) |
Aug 27, 2010 | 16.53 | 16.71 | 16.40 | 16.69 | 2,070,800 | +0.05(+0.30%) |
Aug 26, 2010 | 16.63 | 16.72 | 16.58 | 16.64 | 2,425,413 | +0.23(+1.40%) |
Aug 25, 2010 | 16.06 | 16.48 | 16.06 | 16.41 | 3,122,530 | +0.16(+0.99%) |
Aug 24, 2010 | 16.17 | 16.33 | 16.12 | 16.25 | 2,239,150 | -0.10(-0.61%) |
Aug 23, 2010 | 16.35 | 16.51 | 16.32 | 16.35 | 3,174,659 | -0.14(-0.83%) |
Aug 20, 2010 | 16.38 | 16.51 | 16.29 | 16.49 | 2,118,563 | -0.07(-0.41%) |
Aug 19, 2010 | 16.81 | 16.82 | 16.48 | 16.56 | 1,470,387 | -0.37(-2.16%) |
Aug 18, 2010 | 16.97 | 17.00 | 16.83 | 16.92 | 1,457,875 | +0.20(+1.22%) |
Aug 17, 2010 | 16.71 | 16.83 | 16.59 | 16.72 | 1,423,960 | +0.10(+0.60%) |
Aug 16, 2010 | 16.51 | 16.66 | 16.44 | 16.62 | 2,071,383 | +0.09(+0.53%) |
Aug 13, 2010 | 16.53 | 16.68 | 16.53 | 16.53 | 2,046,242 | -0.24(-1.41%) |
Aug 12, 2010 | 16.69 | 16.83 | 16.65 | 16.77 | 1,957,950 | +0.16(+0.97%) |
Aug 11, 2010 | 16.61 | 16.70 | 16.56 | 16.61 | 2,746,964 | -0.40(-2.35%) |
Aug 10, 2010 | 16.73 | 17.11 | 16.65 | 17.01 | 2,071,419 | +0.17(+1.02%) |
Aug 09, 2010 | 16.79 | 16.92 | 16.76 | 16.84 | 1,363,299 | +0.05(+0.29%) |
Aug 06, 2010 | 16.79 | 16.83 | 16.58 | 16.79 | 3,810,105 | -0.35(-2.04%) |
Aug 05, 2010 | 17.14 | 17.21 | 16.90 | 17.14 | 3,982,891 | -0.87(-4.84%) |
Aug 04, 2010 | 17.97 | 18.05 | 17.89 | 18.01 | 1,494,632 | +0.25(+1.42%) |
Aug 03, 2010 | 17.61 | 17.79 | 17.55 | 17.76 | 3,548,236 | -0.04(-0.24%) |