Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.68 | 17.87 | 17.47 | 17.82 | 2,757,854 | +0.14(+0.81%) |
Oct 28, 2010 | 17.49 | 17.81 | 17.29 | 17.68 | 7,350,149 | +0.25(+1.44%) |
Oct 27, 2010 | 17.58 | 17.61 | 17.31 | 17.43 | 2,285,529 | -0.05(-0.31%) |
Oct 25, 2010 | 17.49 | 17.68 | 17.46 | 17.48 | 1,443,812 | +0.07(+0.41%) |
Oct 22, 2010 | 17.55 | 17.59 | 17.35 | 17.41 | 1,307,480 | -0.12(-0.67%) |
Oct 21, 2010 | 17.58 | 17.72 | 17.41 | 17.52 | 2,265,615 | -0.03(-0.15%) |
Oct 20, 2010 | 17.26 | 17.66 | 17.18 | 17.55 | 2,750,959 | +0.37(+2.14%) |
Oct 19, 2010 | 17.10 | 17.26 | 17.00 | 17.18 | 2,588,525 | +0.07(+0.42%) |
Oct 18, 2010 | 17.18 | 17.22 | 17.00 | 17.11 | 2,519,195 | -0.15(-0.88%) |
Oct 15, 2010 | 17.26 | 17.35 | 17.03 | 17.26 | 2,532,077 | +0.08(+0.47%) |
Oct 14, 2010 | 17.42 | 17.49 | 17.09 | 17.18 | 2,504,750 | -0.10(-0.57%) |
Oct 13, 2010 | 17.52 | 17.54 | 17.16 | 17.28 | 3,608,433 | -0.18(-1.03%) |
Oct 12, 2010 | 17.54 | 17.57 | 17.27 | 17.46 | 1,617,907 | -0.16(-0.92%) |
Oct 11, 2010 | 17.20 | 17.63 | 17.20 | 17.62 | 2,058,168 | +0.20(+1.13%) |
Oct 08, 2010 | 17.35 | 17.49 | 17.22 | 17.43 | 1,143,115 | +0.12(+0.67%) |
Oct 07, 2010 | 17.17 | 17.36 | 16.97 | 17.31 | 1,733,731 | +0.18(+1.05%) |
Oct 06, 2010 | 17.49 | 17.55 | 17.07 | 17.13 | 5,019,585 | -0.48(-2.70%) |
Oct 05, 2010 | 17.21 | 17.82 | 17.13 | 17.61 | 3,982,855 | +0.51(+2.99%) |
Oct 04, 2010 | 17.32 | 17.35 | 17.03 | 17.09 | 3,517,862 | -0.24(-1.40%) |
Oct 01, 2010 | 17.35 | 17.45 | 17.19 | 17.34 | 1,814,760 | +0.11(+0.62%) |
Sep 30, 2010 | 17.41 | 17.45 | 17.02 | 17.23 | 2,153,954 | -0.12(-0.67%) |
Sep 29, 2010 | 16.98 | 17.35 | 16.97 | 17.35 | 2,544,894 | +0.18(+1.05%) |
Sep 28, 2010 | 17.18 | 17.44 | 16.81 | 17.17 | 2,600,812 | +0.03(+0.16%) |
Sep 27, 2010 | 17.21 | 17.26 | 17.00 | 17.14 | 1,746,288 | -0.16(-0.93%) |
Sep 24, 2010 | 16.91 | 17.30 | 16.89 | 17.30 | 1,982,145 | +0.51(+3.04%) |
Sep 23, 2010 | 16.83 | 16.96 | 16.71 | 16.79 | 1,514,257 | -0.15(-0.90%) |
Sep 22, 2010 | 16.77 | 16.96 | 16.74 | 16.94 | 2,385,478 | +0.10(+0.59%) |
Sep 21, 2010 | 16.96 | 17.03 | 16.79 | 16.84 | 2,653,435 | -0.13(-0.74%) |
Sep 20, 2010 | 16.83 | 17.03 | 16.73 | 16.97 | 2,734,322 | +0.13(+0.80%) |
Sep 17, 2010 | 16.79 | 16.94 | 16.76 | 16.83 | 2,962,922 | +0.08(+0.48%) |
Sep 15, 2010 | 16.57 | 16.87 | 16.51 | 16.75 | 1,849,366 | +0.09(+0.54%) |
Sep 14, 2010 | 16.67 | 16.81 | 16.46 | 16.66 | 1,791,402 | -0.02(-0.11%) |
Sep 13, 2010 | 16.85 | 16.96 | 16.50 | 16.68 | 3,119,047 | -0.04(-0.27%) |
Sep 10, 2010 | 16.57 | 16.84 | 16.57 | 16.73 | 1,772,208 | +0.18(+1.08%) |
Sep 09, 2010 | 16.57 | 16.72 | 16.39 | 16.55 | 1,961,384 | +0.07(+0.44%) |
Sep 08, 2010 | 16.39 | 16.66 | 16.37 | 16.48 | 3,475,681 | +0.10(+0.60%) |
Sep 07, 2010 | 16.44 | 16.49 | 16.23 | 16.38 | 1,907,132 | -0.18(-1.08%) |
Sep 03, 2010 | 16.64 | 16.77 | 16.32 | 16.56 | 2,456,838 | +0.03(+0.16%) |
Sep 02, 2010 | 16.45 | 16.65 | 16.28 | 16.53 | 2,181,242 | +0.07(+0.44%) |
Sep 01, 2010 | 16.33 | 16.65 | 16.27 | 16.46 | 2,949,828 | +0.37(+2.29%) |
Aug 31, 2010 | 15.87 | 16.19 | 15.73 | 16.09 | 3,297,384 | +0.14(+0.90%) |
Aug 30, 2010 | 16.02 | 16.27 | 15.93 | 15.95 | 1,945,798 | -0.15(-0.95%) |
Aug 27, 2010 | 16.02 | 16.24 | 15.59 | 16.10 | 2,702,419 | +0.16(+1.01%) |
Aug 26, 2010 | 16.09 | 16.20 | 15.92 | 15.94 | 2,909,068 | -0.08(-0.50%) |
Aug 25, 2010 | 15.57 | 16.16 | 15.54 | 16.02 | 4,340,767 | +0.38(+2.41%) |
Aug 24, 2010 | 15.97 | 16.01 | 15.62 | 15.64 | 5,272,223 | -0.47(-2.90%) |
Aug 23, 2010 | 16.03 | 16.18 | 15.88 | 16.11 | 4,886,266 | +0.07(+0.45%) |
Aug 20, 2010 | 15.93 | 16.06 | 15.72 | 16.04 | 5,580,576 | +0.07(+0.45%) |
Aug 19, 2010 | 16.24 | 16.24 | 15.84 | 15.96 | 2,973,886 | -0.29(-1.77%) |
Aug 18, 2010 | 16.11 | 16.48 | 15.96 | 16.25 | 2,616,132 | +0.11(+0.67%) |
Aug 17, 2010 | 16.10 | 16.39 | 15.99 | 16.14 | 2,890,075 | +0.13(+0.78%) |
Aug 16, 2010 | 15.69 | 16.14 | 15.62 | 16.02 | 3,969,937 | +0.33(+2.12%) |
Aug 13, 2010 | 15.92 | 16.04 | 15.69 | 15.69 | 3,796,594 | -0.34(-2.13%) |
Aug 12, 2010 | 15.97 | 16.15 | 15.85 | 16.03 | 4,838,450 | -0.21(-1.27%) |
Aug 11, 2010 | 16.21 | 16.45 | 16.03 | 16.23 | 6,807,718 | -0.23(-1.42%) |
Aug 10, 2010 | 16.61 | 16.74 | 16.39 | 16.47 | 7,128,661 | -0.32(-1.92%) |
Aug 09, 2010 | 17.34 | 17.57 | 16.56 | 16.79 | 21,439,084 | -1.90(-10.17%) |
Aug 06, 2010 | 18.42 | 18.77 | 18.32 | 18.69 | 4,246,354 | +0.06(+0.34%) |
Aug 05, 2010 | 18.03 | 18.70 | 18.03 | 18.63 | 2,990,486 | +0.44(+2.42%) |
Aug 04, 2010 | 18.22 | 18.37 | 17.98 | 18.19 | 2,887,231 | +0.04(+0.25%) |
Aug 03, 2010 | 18.54 | 18.54 | 18.12 | 18.14 | 2,268,366 | -0.43(-2.32%) |