Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.39 | 19.51 | 18.99 | 19.08 | 1,990,930 | -0.32(-1.65%) |
Oct 28, 2010 | 19.13 | 19.63 | 18.76 | 19.40 | 2,448,243 | +0.36(+1.87%) |
Oct 27, 2010 | 18.85 | 19.15 | 18.29 | 19.04 | 3,169,427 | +0.46(+2.48%) |
Oct 25, 2010 | 18.54 | 18.80 | 18.48 | 18.58 | 1,989,356 | +0.23(+1.24%) |
Oct 22, 2010 | 18.52 | 18.52 | 18.19 | 18.36 | 849,610 | -0.01(-0.03%) |
Oct 21, 2010 | 18.32 | 18.51 | 18.20 | 18.36 | 1,113,035 | +0.12(+0.65%) |
Oct 20, 2010 | 18.17 | 18.37 | 18.12 | 18.24 | 1,362,524 | +0.13(+0.71%) |
Oct 19, 2010 | 17.90 | 18.46 | 17.82 | 18.11 | 1,403,616 | -0.08(-0.45%) |
Oct 18, 2010 | 17.97 | 18.28 | 17.84 | 18.20 | 1,593,489 | +0.26(+1.44%) |
Oct 15, 2010 | 18.20 | 18.26 | 17.83 | 17.94 | 2,126,239 | -0.15(-0.83%) |
Oct 14, 2010 | 18.45 | 18.50 | 18.00 | 18.09 | 2,192,228 | -0.47(-2.54%) |
Oct 13, 2010 | 18.65 | 18.69 | 18.43 | 18.56 | 1,699,034 | +0.03(+0.14%) |
Oct 12, 2010 | 18.28 | 18.54 | 17.78 | 18.53 | 1,214,890 | +0.07(+0.39%) |
Oct 11, 2010 | 18.56 | 18.63 | 18.44 | 18.46 | 810,574 | -0.07(-0.39%) |
Oct 08, 2010 | 18.53 | 18.59 | 18.34 | 18.53 | 1,059,090 | +0.08(+0.42%) |
Oct 07, 2010 | 18.72 | 18.74 | 18.40 | 18.46 | 500,887 | -0.13(-0.72%) |
Oct 06, 2010 | 18.81 | 18.82 | 18.31 | 18.59 | 864,274 | -0.21(-1.10%) |
Oct 05, 2010 | 18.31 | 18.96 | 18.21 | 18.80 | 1,356,761 | +0.64(+3.53%) |
Oct 04, 2010 | 18.05 | 18.16 | 18.01 | 18.16 | 1,248,485 | -0.03(-0.14%) |
Oct 01, 2010 | 18.18 | 18.62 | 17.99 | 18.18 | 1,048,200 | +0.05(+0.26%) |
Sep 30, 2010 | 18.35 | 18.51 | 17.84 | 18.13 | 3,620,610 | -0.21(-1.16%) |
Sep 29, 2010 | 18.28 | 18.38 | 18.23 | 18.35 | 1,206,172 | +0.01(+0.03%) |
Sep 28, 2010 | 18.22 | 18.38 | 18.04 | 18.34 | 9,706 | +0.21(+1.14%) |
Sep 27, 2010 | 18.27 | 18.35 | 18.01 | 18.13 | 796,641 | -0.21(-1.16%) |
Sep 24, 2010 | 18.39 | 18.41 | 18.00 | 18.35 | 1,352,419 | +0.46(+2.54%) |
Sep 23, 2010 | 17.98 | 18.21 | 17.66 | 17.89 | 1,277,913 | -0.17(-0.92%) |
Sep 22, 2010 | 18.39 | 18.50 | 17.99 | 18.06 | 1,229,936 | -0.41(-2.21%) |
Sep 21, 2010 | 18.74 | 18.92 | 18.38 | 18.47 | 1,760,486 | -0.24(-1.27%) |
Sep 20, 2010 | 18.51 | 19.11 | 18.22 | 18.70 | 2,026,488 | +0.15(+0.81%) |
Sep 17, 2010 | 18.55 | 18.59 | 17.87 | 18.55 | 2,147,034 | +0.81(+4.55%) |
Sep 15, 2010 | 17.73 | 17.82 | 17.50 | 17.75 | 924,549 | -0.02(-0.12%) |
Sep 14, 2010 | 17.60 | 17.91 | 17.55 | 17.77 | 1,389,219 | +0.07(+0.41%) |
Sep 13, 2010 | 17.20 | 17.97 | 17.18 | 17.70 | 2,973,673 | +0.79(+4.65%) |
Sep 10, 2010 | 16.82 | 17.13 | 16.78 | 16.91 | 1,488,186 | +0.14(+0.86%) |
Sep 09, 2010 | 17.33 | 17.33 | 16.58 | 16.76 | 1,707 | -0.38(-2.20%) |
Sep 08, 2010 | 17.38 | 17.38 | 16.63 | 17.14 | 922 | +0.57(+3.46%) |
Sep 07, 2010 | 17.08 | 17.08 | 16.52 | 16.57 | 1,023,967 | -0.67(-3.90%) |
Sep 03, 2010 | 16.85 | 17.26 | 16.66 | 17.24 | 1,769,800 | +0.66(+3.96%) |
Sep 02, 2010 | 16.90 | 16.90 | 16.45 | 16.58 | 3,011 | -0.33(-1.93%) |
Sep 01, 2010 | 16.58 | 16.99 | 16.47 | 16.91 | 1,956,904 | +0.72(+4.44%) |
Aug 31, 2010 | 16.19 | 16.37 | 15.85 | 16.19 | 4,041 | +0.16(+1.00%) |
Aug 30, 2010 | 16.57 | 16.61 | 16.03 | 16.03 | 1,757,448 | -0.63(-3.79%) |
Aug 27, 2010 | 16.66 | 16.79 | 16.47 | 16.66 | 1,578,747 | -0.05(-0.28%) |
Aug 26, 2010 | 17.62 | 17.62 | 16.60 | 16.71 | 2,394 | -0.57(-3.32%) |
Aug 25, 2010 | 16.76 | 17.38 | 16.68 | 17.28 | 3,040,744 | +0.52(+3.12%) |
Aug 24, 2010 | 17.04 | 17.31 | 16.55 | 16.76 | 235 | -0.49(-2.82%) |
Aug 23, 2010 | 17.06 | 17.62 | 16.96 | 17.25 | 3,047,814 | +0.33(+1.92%) |
Aug 20, 2010 | 16.22 | 17.06 | 16.22 | 16.92 | 1,999,046 | +0.60(+3.68%) |
Aug 19, 2010 | 16.41 | 16.44 | 16.00 | 16.32 | 235 | -0.12(-0.75%) |
Aug 18, 2010 | 16.50 | 16.55 | 16.40 | 16.44 | 658,681 | -0.09(-0.56%) |
Aug 17, 2010 | 16.15 | 16.55 | 16.15 | 16.54 | 1,024 | +0.48(+3.00%) |
Aug 16, 2010 | 16.35 | 16.43 | 15.86 | 16.06 | 1,690,815 | -0.35(-2.11%) |
Aug 13, 2010 | 16.40 | 16.49 | 16.06 | 16.40 | 693,612 | +0.27(+1.67%) |
Aug 12, 2010 | 15.75 | 16.22 | 15.69 | 16.13 | 1,725,489 | +0.09(+0.58%) |
Aug 11, 2010 | 16.46 | 16.46 | 15.99 | 16.04 | 971,998 | -0.67(-4.02%) |
Aug 10, 2010 | 16.74 | 16.82 | 16.53 | 16.71 | 563,639 | -0.18(-1.07%) |
Aug 09, 2010 | 16.84 | 16.91 | 16.70 | 16.89 | 760,605 | +0.09(+0.52%) |
Aug 06, 2010 | 16.81 | 16.85 | 16.31 | 16.81 | 1,240,077 | +0.16(+0.96%) |
Aug 05, 2010 | 16.86 | 16.99 | 16.37 | 16.65 | 2,765,440 | -0.27(-1.59%) |
Aug 04, 2010 | 16.38 | 17.05 | 16.26 | 16.91 | 5,852,895 | +0.67(+4.12%) |
Aug 03, 2010 | 15.64 | 16.32 | 15.62 | 16.24 | 31,208 | +0.53(+3.34%) |