Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.28 | 17.40 | 17.22 | 17.39 | 9,428,646 | +0.07(+0.41%) |
Oct 28, 2010 | 17.36 | 17.44 | 17.20 | 17.32 | 7,618,193 | +0.02(+0.10%) |
Oct 27, 2010 | 17.34 | 17.37 | 17.14 | 17.30 | 10,508,909 | -0.22(-1.24%) |
Oct 25, 2010 | 17.63 | 17.73 | 17.51 | 17.52 | 10,402,174 | +0.03(+0.16%) |
Oct 22, 2010 | 17.53 | 17.62 | 17.44 | 17.49 | 4,965,673 | -0.04(-0.23%) |
Oct 21, 2010 | 17.43 | 17.69 | 17.40 | 17.53 | 13,573,621 | +0.19(+1.07%) |
Oct 20, 2010 | 17.30 | 17.44 | 17.26 | 17.34 | 8,821,585 | +0.11(+0.63%) |
Oct 19, 2010 | 17.18 | 17.41 | 17.10 | 17.24 | 12,666,165 | -0.20(-1.14%) |
Oct 18, 2010 | 17.51 | 17.53 | 17.40 | 17.43 | 7,374,672 | -0.07(-0.41%) |
Oct 15, 2010 | 17.56 | 17.60 | 17.43 | 17.51 | 9,692,524 | +0.05(+0.28%) |
Oct 14, 2010 | 17.45 | 17.56 | 17.37 | 17.46 | 11,019,456 | -0.05(-0.30%) |
Oct 13, 2010 | 17.59 | 17.67 | 17.40 | 17.51 | 12,284,826 | +0.03(+0.16%) |
Oct 12, 2010 | 17.72 | 17.81 | 17.46 | 17.48 | 26,344,426 | -0.02(-0.11%) |
Oct 11, 2010 | 17.43 | 17.57 | 17.40 | 17.50 | 11,547,278 | -0.01(-0.07%) |
Oct 08, 2010 | 17.51 | 17.63 | 17.27 | 17.51 | 22,294,134 | +0.22(+1.30%) |
Oct 07, 2010 | 17.35 | 17.36 | 17.15 | 17.29 | 112,003 | -0.07(-0.39%) |
Oct 06, 2010 | 17.30 | 17.36 | 17.25 | 17.36 | 11,245,759 | +0.00(+0.01%) |
Oct 05, 2010 | 17.21 | 17.39 | 17.14 | 17.36 | 85,431 | +0.30(+1.78%) |
Oct 04, 2010 | 17.06 | 17.13 | 16.87 | 17.05 | 12,123,635 | -0.08(-0.46%) |
Oct 01, 2010 | 17.13 | 17.28 | 17.04 | 17.13 | 16,593,348 | +0.02(+0.13%) |
Sep 30, 2010 | 17.11 | 17.25 | 16.97 | 17.11 | 77,337 | +0.05(+0.27%) |
Sep 29, 2010 | 17.14 | 17.17 | 16.91 | 17.06 | 3,199 | -0.15(-0.88%) |
Sep 28, 2010 | 16.88 | 17.25 | 16.77 | 17.22 | 117,835 | +0.33(+1.93%) |
Sep 27, 2010 | 16.96 | 16.97 | 16.68 | 16.89 | 21,984,760 | -0.10(-0.58%) |
Sep 24, 2010 | 17.37 | 17.44 | 16.97 | 16.99 | 39,093,400 | +0.41(+2.45%) |
Sep 23, 2010 | 16.58 | 16.68 | 16.35 | 16.58 | 20,654,010 | +0.08(+0.47%) |
Sep 22, 2010 | 16.54 | 16.65 | 16.37 | 16.51 | 12,282,451 | -0.08(-0.49%) |
Sep 21, 2010 | 16.64 | 16.67 | 16.49 | 16.59 | 69,604 | -0.15(-0.87%) |
Sep 20, 2010 | 16.50 | 16.87 | 16.50 | 16.73 | 17,681,340 | +0.24(+1.44%) |
Sep 17, 2010 | 16.49 | 16.55 | 16.33 | 16.49 | 14,223,578 | +0.15(+0.91%) |
Sep 15, 2010 | 16.04 | 16.38 | 16.00 | 16.34 | 18,515,780 | +0.28(+1.71%) |
Sep 14, 2010 | 15.90 | 16.20 | 15.88 | 16.07 | 45,477 | +0.13(+0.79%) |
Sep 13, 2010 | 15.89 | 16.07 | 15.88 | 15.94 | 11,542,908 | +0.20(+1.26%) |
Sep 10, 2010 | 15.83 | 15.98 | 15.73 | 15.75 | 9,554,898 | -0.04(-0.23%) |
Sep 09, 2010 | 15.98 | 16.02 | 15.71 | 15.78 | 4,754 | -0.05(-0.30%) |
Sep 08, 2010 | 15.85 | 15.95 | 15.78 | 15.83 | 73,524 | +0.03(+0.16%) |
Sep 07, 2010 | 15.75 | 15.90 | 15.75 | 15.80 | 143,119 | -0.05(-0.31%) |
Sep 03, 2010 | 15.74 | 15.89 | 15.64 | 15.85 | 14,377,607 | +0.28(+1.77%) |
Sep 02, 2010 | 15.39 | 15.60 | 15.32 | 15.58 | 11,194 | +0.23(+1.53%) |
Sep 01, 2010 | 15.13 | 15.36 | 15.06 | 15.34 | 16,145,893 | +0.43(+2.85%) |
Aug 31, 2010 | 14.91 | 15.05 | 14.80 | 14.92 | 53,099 | -0.05(-0.33%) |
Aug 30, 2010 | 15.04 | 15.19 | 14.88 | 14.97 | 13,381,964 | -0.02(-0.13%) |
Aug 27, 2010 | 15.09 | 15.14 | 14.82 | 14.98 | 12,489,750 | -0.12(-0.82%) |
Aug 26, 2010 | 15.11 | 15.25 | 14.96 | 15.11 | 54,613 | +0.19(+1.28%) |
Aug 25, 2010 | 14.77 | 14.97 | 14.53 | 14.92 | 13,451 | +0.02(+0.11%) |
Aug 24, 2010 | 14.89 | 15.04 | 14.76 | 14.90 | 40,151 | -0.19(-1.27%) |
Aug 23, 2010 | 15.24 | 15.40 | 15.09 | 15.09 | 9,234,132 | -0.07(-0.43%) |
Aug 20, 2010 | 15.04 | 15.19 | 14.99 | 15.16 | 8,406,321 | -0.02(-0.11%) |
Aug 19, 2010 | 15.27 | 15.32 | 15.01 | 15.17 | 30,814 | -0.19(-1.25%) |
Aug 18, 2010 | 15.25 | 15.46 | 15.09 | 15.37 | 27,090 | +0.11(+0.74%) |
Aug 17, 2010 | 15.26 | 15.46 | 15.20 | 15.25 | 5,472 | +0.14(+0.91%) |
Aug 16, 2010 | 14.91 | 15.20 | 14.84 | 15.11 | 11,196,719 | +0.10(+0.68%) |
Aug 13, 2010 | 15.01 | 15.20 | 14.99 | 15.01 | 10,337,186 | -0.20(-1.31%) |
Aug 12, 2010 | 15.10 | 15.27 | 15.04 | 15.21 | 11,462,538 | -0.11(-0.75%) |
Aug 11, 2010 | 15.48 | 15.48 | 15.20 | 15.33 | 4,461 | -0.39(-2.50%) |
Aug 10, 2010 | 15.62 | 15.82 | 15.48 | 15.72 | 35,102 | -0.04(-0.28%) |
Aug 09, 2010 | 15.77 | 15.95 | 15.71 | 15.76 | 9,278,163 | +0.03(+0.22%) |
Aug 06, 2010 | 15.73 | 15.76 | 15.48 | 15.73 | 9,049,562 | -0.02(-0.14%) |
Aug 05, 2010 | 15.62 | 15.82 | 15.59 | 15.75 | 54,989 | +0.01(+0.08%) |
Aug 04, 2010 | 15.56 | 15.82 | 15.55 | 15.74 | 22,544 | +0.19(+1.23%) |
Aug 03, 2010 | 15.78 | 15.78 | 15.49 | 15.55 | 1,796 | -0.26(-1.64%) |