Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.00 | 18.27 | 17.98 | 18.04 | 8,024,847 | -0.07(-0.37%) |
Oct 28, 2010 | 18.67 | 18.82 | 18.04 | 18.11 | 6,239,594 | -0.38(-2.04%) |
Oct 27, 2010 | 18.63 | 18.78 | 18.30 | 18.48 | 7,588,539 | -0.02(-0.12%) |
Oct 25, 2010 | 18.38 | 18.70 | 18.38 | 18.51 | 9,149,517 | +0.47(+2.59%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.97 | 18.04 | 4,525,242 | -0.19(-1.03%) |
Oct 21, 2010 | 18.11 | 18.49 | 18.05 | 18.23 | 7,650,445 | +0.35(+1.94%) |
Oct 20, 2010 | 17.75 | 17.97 | 17.64 | 17.88 | 6,339,845 | +0.16(+0.89%) |
Oct 19, 2010 | 18.01 | 18.20 | 17.62 | 17.72 | 8,810,415 | -0.55(-3.01%) |
Oct 18, 2010 | 17.90 | 18.40 | 17.89 | 18.27 | 5,578,257 | +0.40(+2.23%) |
Oct 15, 2010 | 18.47 | 18.48 | 17.83 | 17.87 | 9,206,215 | -0.46(-2.51%) |
Oct 14, 2010 | 18.43 | 18.69 | 18.14 | 18.33 | 7,971,328 | -0.13(-0.69%) |
Oct 13, 2010 | 18.52 | 18.84 | 18.39 | 18.46 | 12,408,769 | +0.09(+0.49%) |
Oct 12, 2010 | 18.04 | 18.40 | 17.81 | 18.37 | 9,314,675 | +0.27(+1.50%) |
Oct 11, 2010 | 18.05 | 18.17 | 17.93 | 18.10 | 5,200,568 | +0.09(+0.50%) |
Oct 08, 2010 | 18.01 | 18.15 | 17.68 | 18.01 | 7,126,521 | +0.39(+2.22%) |
Oct 07, 2010 | 17.94 | 18.00 | 17.50 | 17.62 | 6,945,995 | -0.26(-1.47%) |
Oct 06, 2010 | 17.90 | 18.04 | 17.70 | 17.88 | 7,332,373 | -0.02(-0.13%) |
Oct 05, 2010 | 17.78 | 18.00 | 17.45 | 17.90 | 11,376,379 | +0.39(+2.24%) |
Oct 04, 2010 | 17.51 | 17.63 | 17.26 | 17.51 | 8,116,146 | -0.13(-0.73%) |
Oct 01, 2010 | 17.64 | 17.67 | 17.25 | 17.64 | 10,361,877 | +0.35(+2.03%) |
Sep 30, 2010 | 17.28 | 17.82 | 17.22 | 17.29 | 32,793 | -0.29(-1.66%) |
Sep 29, 2010 | 17.63 | 17.75 | 17.46 | 17.58 | 8,797,150 | -0.08(-0.43%) |
Sep 28, 2010 | 16.99 | 17.70 | 16.87 | 17.66 | 32,707 | +0.71(+4.18%) |
Sep 27, 2010 | 17.09 | 17.13 | 16.87 | 16.95 | 7,733,291 | -0.14(-0.84%) |
Sep 24, 2010 | 16.80 | 17.09 | 16.75 | 17.09 | 10,465,035 | +0.63(+3.84%) |
Sep 23, 2010 | 16.62 | 16.93 | 16.46 | 16.46 | 9,231,257 | -0.35(-2.11%) |
Sep 22, 2010 | 16.83 | 17.10 | 16.68 | 16.81 | 28,703,370 | -0.63(-3.63%) |
Sep 21, 2010 | 17.58 | 17.87 | 17.39 | 17.44 | 7,912 | +0.17(+1.00%) |
Sep 20, 2010 | 16.62 | 17.35 | 16.61 | 17.27 | 13,073,344 | +0.32(+1.91%) |
Sep 17, 2010 | 16.95 | 17.35 | 16.86 | 16.95 | 7,204,528 | -0.35(-2.05%) |
Sep 15, 2010 | 17.24 | 17.39 | 16.94 | 17.30 | 8,417,637 | -0.10(-0.56%) |
Sep 14, 2010 | 17.51 | 17.66 | 17.26 | 17.40 | 6,824,235 | -0.27(-1.53%) |
Sep 13, 2010 | 17.48 | 17.81 | 17.48 | 17.67 | 8,469,700 | +0.38(+2.22%) |
Sep 10, 2010 | 16.80 | 17.32 | 16.71 | 17.29 | 14,412,415 | +0.47(+2.78%) |
Sep 09, 2010 | 17.10 | 17.16 | 16.60 | 16.82 | 5,663 | +0.10(+0.59%) |
Sep 08, 2010 | 16.34 | 16.81 | 16.34 | 16.72 | 663 | +0.44(+2.68%) |
Sep 07, 2010 | 16.71 | 16.74 | 16.20 | 16.28 | 1,101 | -0.67(-3.95%) |
Sep 03, 2010 | 16.63 | 16.96 | 16.50 | 16.95 | 8,488,643 | +0.56(+3.40%) |
Sep 02, 2010 | 16.01 | 16.41 | 15.89 | 16.40 | 9,001,315 | +0.25(+1.54%) |
Sep 01, 2010 | 15.44 | 16.16 | 15.38 | 16.15 | 12,906,966 | +1.05(+6.93%) |
Aug 31, 2010 | 15.07 | 15.32 | 14.42 | 15.10 | 49,111 | +0.21(+1.42%) |
Aug 30, 2010 | 15.21 | 15.21 | 14.73 | 14.89 | 6,836,989 | +0.60(+4.16%) |
Aug 27, 2010 | 14.30 | 15.32 | 14.13 | 14.30 | 10,381,613 | -0.09(-0.63%) |
Aug 26, 2010 | 14.77 | 15.00 | 14.34 | 14.39 | 8,227,073 | -0.27(-1.84%) |
Aug 25, 2010 | 14.39 | 14.75 | 14.17 | 14.66 | 11,369 | +0.17(+1.14%) |
Aug 24, 2010 | 14.85 | 14.92 | 14.44 | 14.49 | 2,252 | -0.59(-3.93%) |
Aug 23, 2010 | 14.96 | 15.37 | 14.81 | 15.08 | 8,292,933 | -0.04(-0.25%) |
Aug 20, 2010 | 15.15 | 15.21 | 14.86 | 15.12 | 9,345,641 | -0.17(-1.13%) |
Aug 19, 2010 | 15.84 | 15.85 | 15.29 | 15.29 | 3,277 | -0.63(-3.96%) |
Aug 18, 2010 | 15.83 | 15.99 | 15.56 | 15.93 | 6,185,550 | +0.14(+0.86%) |
Aug 17, 2010 | 15.63 | 15.99 | 15.57 | 15.79 | 7,181,635 | +0.51(+3.34%) |
Aug 16, 2010 | 15.47 | 15.53 | 15.18 | 15.28 | 7,048,208 | -0.41(-2.59%) |
Aug 13, 2010 | 15.69 | 15.92 | 15.41 | 15.69 | 6,461,813 | +0.16(+1.02%) |
Aug 12, 2010 | 15.40 | 15.76 | 15.32 | 15.53 | 8,256,758 | -0.13(-0.82%) |
Aug 11, 2010 | 16.52 | 16.52 | 15.59 | 15.66 | 5,077 | -1.29(-7.62%) |
Aug 10, 2010 | 16.91 | 17.04 | 16.62 | 16.95 | 7,560,849 | -0.22(-1.27%) |
Aug 09, 2010 | 16.98 | 17.29 | 16.87 | 17.17 | 7,143,395 | +0.26(+1.51%) |
Aug 06, 2010 | 16.91 | 17.04 | 16.57 | 16.91 | 8,755,447 | -0.13(-0.75%) |
Aug 05, 2010 | 17.24 | 17.34 | 16.79 | 17.04 | 18,095,652 | -0.87(-4.87%) |
Aug 04, 2010 | 17.75 | 18.01 | 17.50 | 17.91 | 56,281 | +0.30(+1.71%) |
Aug 03, 2010 | 18.12 | 18.12 | 17.59 | 17.61 | 12,035 | -0.51(-2.82%) |