Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.63 | 16.66 | 16.52 | 16.61 | 9,967,219 | -0.03(-0.19%) |
Oct 28, 2010 | 16.78 | 16.81 | 16.53 | 16.64 | 8,776,585 | -0.06(-0.37%) |
Oct 27, 2010 | 16.76 | 16.77 | 16.48 | 16.71 | 18,114,494 | -0.31(-1.83%) |
Oct 25, 2010 | 17.18 | 17.27 | 16.99 | 17.02 | 9,987,723 | -0.11(-0.64%) |
Oct 22, 2010 | 17.19 | 17.19 | 16.99 | 17.13 | 9,236,024 | -0.03(-0.18%) |
Oct 21, 2010 | 16.95 | 17.41 | 16.90 | 17.16 | 28,088,914 | +0.30(+1.80%) |
Oct 20, 2010 | 16.42 | 16.88 | 16.35 | 16.85 | 19,580,774 | +0.47(+2.85%) |
Oct 19, 2010 | 16.22 | 16.67 | 16.19 | 16.39 | 23,466,038 | +0.00(+0.00%) |
Oct 18, 2010 | 16.61 | 16.64 | 16.25 | 16.39 | 29,821,934 | -0.31(-1.86%) |
Oct 15, 2010 | 16.88 | 16.95 | 16.48 | 16.70 | 26,620,870 | -0.09(-0.55%) |
Oct 14, 2010 | 17.02 | 17.04 | 16.65 | 16.79 | 16,414,266 | -0.16(-0.96%) |
Oct 13, 2010 | 17.18 | 17.19 | 16.85 | 16.95 | 20,089,212 | -0.12(-0.68%) |
Oct 12, 2010 | 17.39 | 17.43 | 17.05 | 17.07 | 27,988,428 | -0.43(-2.43%) |
Oct 11, 2010 | 17.57 | 17.68 | 17.43 | 17.50 | 6,727,340 | -0.09(-0.48%) |
Oct 08, 2010 | 17.58 | 17.69 | 17.49 | 17.58 | 17,658,758 | +0.05(+0.31%) |
Oct 07, 2010 | 17.59 | 17.74 | 17.38 | 17.53 | 15,437,807 | -0.03(-0.18%) |
Oct 06, 2010 | 17.57 | 17.61 | 17.39 | 17.56 | 12,346,074 | +0.00(+0.00%) |
Oct 05, 2010 | 17.35 | 17.65 | 17.27 | 17.56 | 14,733,483 | +0.33(+1.93%) |
Oct 04, 2010 | 17.24 | 17.43 | 17.02 | 17.22 | 16,102,039 | -0.09(-0.49%) |
Oct 01, 2010 | 17.31 | 17.58 | 17.19 | 17.31 | 14,184,730 | +0.04(+0.25%) |
Sep 30, 2010 | 17.26 | 17.48 | 17.13 | 17.27 | 62,787 | +0.08(+0.47%) |
Sep 29, 2010 | 17.28 | 17.50 | 17.12 | 17.19 | 15,991,798 | -0.17(-0.98%) |
Sep 28, 2010 | 17.19 | 17.41 | 16.96 | 17.36 | 15,339,810 | +0.11(+0.63%) |
Sep 27, 2010 | 17.36 | 17.40 | 17.22 | 17.25 | 9,195,395 | -0.16(-0.93%) |
Sep 24, 2010 | 16.91 | 17.45 | 16.84 | 17.41 | 16,359,745 | +0.74(+4.46%) |
Sep 23, 2010 | 16.67 | 16.96 | 16.61 | 16.67 | 1,540 | -0.19(-1.10%) |
Sep 22, 2010 | 16.76 | 16.95 | 16.70 | 16.85 | 13,549,423 | +0.05(+0.32%) |
Sep 21, 2010 | 16.62 | 17.04 | 16.57 | 16.80 | 16,864,330 | +0.18(+1.07%) |
Sep 20, 2010 | 16.37 | 16.69 | 16.33 | 16.62 | 14,417,347 | +0.34(+2.09%) |
Sep 17, 2010 | 16.28 | 16.63 | 16.23 | 16.28 | 19,228,816 | -0.36(-2.14%) |
Sep 15, 2010 | 16.59 | 16.68 | 16.41 | 16.64 | 10,541,034 | -0.04(-0.23%) |
Sep 14, 2010 | 16.79 | 16.87 | 16.60 | 16.67 | 12,617,116 | -0.14(-0.83%) |
Sep 13, 2010 | 16.79 | 17.02 | 16.71 | 16.81 | 8,447,439 | +0.15(+0.88%) |
Sep 10, 2010 | 16.71 | 16.89 | 16.65 | 16.67 | 8,654,896 | -0.04(-0.23%) |
Sep 09, 2010 | 16.82 | 16.91 | 16.65 | 16.71 | 9,145,975 | +0.02(+0.14%) |
Sep 08, 2010 | 16.64 | 16.81 | 16.60 | 16.68 | 10,779,287 | +0.01(+0.05%) |
Sep 07, 2010 | 16.89 | 16.92 | 16.63 | 16.67 | 1,988 | -0.33(-1.96%) |
Sep 03, 2010 | 17.28 | 17.43 | 16.84 | 17.01 | 15,195,451 | +0.02(+0.09%) |
Sep 02, 2010 | 16.52 | 17.12 | 16.48 | 16.99 | 582 | +0.54(+3.30%) |
Sep 01, 2010 | 15.86 | 16.49 | 15.85 | 16.45 | 16,838,796 | +0.73(+4.66%) |
Aug 31, 2010 | 15.71 | 16.06 | 15.68 | 15.72 | 83,185 | -0.15(-0.95%) |
Aug 30, 2010 | 16.30 | 16.30 | 15.86 | 15.87 | 18,539,508 | -0.14(-0.87%) |
Aug 27, 2010 | 16.00 | 16.38 | 15.89 | 16.01 | 23,196,428 | -0.10(-0.63%) |
Aug 26, 2010 | 16.11 | 16.25 | 15.99 | 16.11 | 1,162 | +0.07(+0.43%) |
Aug 25, 2010 | 15.54 | 16.13 | 15.53 | 16.04 | 258 | +0.38(+2.42%) |
Aug 24, 2010 | 15.47 | 15.82 | 15.32 | 15.66 | 3,324 | -0.01(-0.05%) |
Aug 23, 2010 | 16.22 | 16.26 | 15.67 | 15.67 | 26,934,950 | -0.32(-1.99%) |
Aug 20, 2010 | 15.70 | 16.05 | 15.63 | 15.99 | 15,546,284 | +0.19(+1.18%) |
Aug 19, 2010 | 15.97 | 16.14 | 15.59 | 15.80 | 3,823 | -0.30(-1.88%) |
Aug 18, 2010 | 15.52 | 16.12 | 15.51 | 16.10 | 3,752 | +0.62(+4.00%) |
Aug 17, 2010 | 15.51 | 15.75 | 15.32 | 15.48 | 774 | +0.22(+1.47%) |
Aug 16, 2010 | 15.55 | 15.78 | 15.16 | 15.26 | 33,563,464 | +0.09(+0.56%) |
Aug 13, 2010 | 15.17 | 15.54 | 15.14 | 15.17 | 17,825,290 | -0.12(-0.76%) |
Aug 12, 2010 | 15.20 | 15.36 | 15.06 | 15.29 | 12,835,613 | -0.05(-0.35%) |
Aug 11, 2010 | 15.28 | 15.43 | 14.99 | 15.34 | 2,466 | -0.15(-1.00%) |
Aug 10, 2010 | 15.61 | 15.64 | 15.35 | 15.50 | 17,336,118 | -0.23(-1.48%) |
Aug 09, 2010 | 15.79 | 15.85 | 15.71 | 15.73 | 14,189,983 | +0.02(+0.15%) |
Aug 06, 2010 | 15.71 | 15.97 | 15.64 | 15.71 | 20,238,592 | -0.36(-2.22%) |
Aug 05, 2010 | 16.05 | 16.22 | 15.85 | 16.06 | 14,143,006 | -0.05(-0.34%) |
Aug 04, 2010 | 16.20 | 16.36 | 16.12 | 16.12 | 14,541,410 | +0.05(+0.34%) |
Aug 03, 2010 | 16.43 | 16.48 | 15.99 | 16.06 | 1,377 | -0.46(-2.77%) |