Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.03 | 17.24 | 16.87 | 17.07 | 2,418,269 | +0.08(+0.49%) |
Oct 28, 2010 | 16.63 | 17.02 | 16.48 | 16.98 | 3,184,657 | +0.61(+3.71%) |
Oct 27, 2010 | 16.51 | 16.52 | 15.97 | 16.38 | 3,047,966 | -0.21(-1.24%) |
Oct 25, 2010 | 16.57 | 16.79 | 16.43 | 16.58 | 3,201,114 | +0.36(+2.25%) |
Oct 22, 2010 | 15.86 | 16.30 | 15.79 | 16.22 | 2,606,339 | +0.33(+2.06%) |
Oct 21, 2010 | 16.10 | 16.22 | 15.68 | 15.89 | 3,315,436 | -0.14(-0.87%) |
Oct 20, 2010 | 15.71 | 16.24 | 15.67 | 16.03 | 3,617,037 | +0.43(+2.75%) |
Oct 19, 2010 | 15.79 | 15.79 | 15.45 | 15.60 | 5,064,289 | -0.79(-4.84%) |
Oct 18, 2010 | 16.35 | 16.55 | 16.22 | 16.39 | 2,417,096 | -0.17(-1.01%) |
Oct 15, 2010 | 16.75 | 16.79 | 16.36 | 16.56 | 3,055,576 | -0.17(-1.00%) |
Oct 14, 2010 | 17.05 | 17.12 | 16.66 | 16.73 | 2,528,790 | -0.26(-1.54%) |
Oct 13, 2010 | 16.80 | 17.29 | 16.76 | 16.99 | 4,039,675 | +0.44(+2.65%) |
Oct 12, 2010 | 16.36 | 16.56 | 16.06 | 16.55 | 2,224,746 | +0.02(+0.11%) |
Oct 11, 2010 | 16.30 | 16.68 | 16.18 | 16.53 | 2,307,967 | +0.13(+0.80%) |
Oct 08, 2010 | 16.40 | 16.57 | 16.24 | 16.40 | 2,251,570 | +0.15(+0.92%) |
Oct 07, 2010 | 17.00 | 17.08 | 16.10 | 16.25 | 4,885,759 | -0.59(-3.49%) |
Oct 06, 2010 | 16.69 | 17.03 | 16.59 | 16.84 | 5,600,040 | +0.27(+1.63%) |
Oct 05, 2010 | 16.52 | 16.83 | 16.46 | 16.57 | 214 | +0.46(+2.84%) |
Oct 04, 2010 | 16.42 | 16.54 | 15.89 | 16.11 | 2,900,115 | -0.38(-2.32%) |
Oct 01, 2010 | 16.50 | 16.79 | 16.43 | 16.50 | 4,045,466 | -0.04(-0.23%) |
Sep 30, 2010 | 16.78 | 16.81 | 16.07 | 16.53 | 4,008,006 | -0.06(-0.34%) |
Sep 29, 2010 | 16.50 | 16.60 | 16.26 | 16.59 | 3,203,918 | +0.10(+0.62%) |
Sep 28, 2010 | 16.13 | 16.51 | 15.68 | 16.49 | 488 | +0.25(+1.55%) |
Sep 27, 2010 | 16.37 | 16.51 | 16.13 | 16.24 | 2,007,877 | -0.13(-0.80%) |
Sep 24, 2010 | 16.49 | 16.58 | 16.20 | 16.37 | 2,748,655 | +0.06(+0.34%) |
Sep 23, 2010 | 16.53 | 16.58 | 16.24 | 16.31 | 2,414,669 | -0.32(-1.91%) |
Sep 22, 2010 | 16.75 | 16.91 | 16.29 | 16.63 | 4,375,960 | +0.16(+0.96%) |
Sep 21, 2010 | 16.43 | 16.52 | 15.87 | 16.47 | 5,338,555 | -0.07(-0.39%) |
Sep 20, 2010 | 16.68 | 16.84 | 16.52 | 16.53 | 3,060,617 | -0.08(-0.51%) |
Sep 17, 2010 | 16.62 | 16.94 | 16.51 | 16.62 | 7,041,649 | +0.04(+0.23%) |
Sep 15, 2010 | 16.55 | 16.81 | 16.34 | 16.58 | 1,820 | -0.07(-0.39%) |
Sep 14, 2010 | 16.16 | 16.95 | 16.04 | 16.65 | 9,424,280 | +0.87(+5.50%) |
Sep 13, 2010 | 16.18 | 16.22 | 15.67 | 15.78 | 4,419,024 | -0.38(-2.37%) |
Sep 10, 2010 | 16.49 | 16.70 | 16.09 | 16.16 | 5,356,946 | -0.50(-3.02%) |
Sep 09, 2010 | 17.29 | 17.29 | 16.26 | 16.66 | 107 | -0.49(-2.88%) |
Sep 08, 2010 | 17.99 | 17.99 | 17.10 | 17.16 | 107 | -0.77(-4.32%) |
Sep 07, 2010 | 17.78 | 18.07 | 17.63 | 17.93 | 4,392,671 | +0.45(+2.56%) |
Sep 03, 2010 | 17.20 | 17.56 | 16.99 | 17.49 | 2,914,993 | +0.14(+0.81%) |
Sep 02, 2010 | 17.29 | 17.52 | 17.05 | 17.35 | 291 | +0.38(+2.26%) |
Sep 01, 2010 | 17.75 | 17.87 | 16.91 | 16.96 | 3,762,971 | -0.50(-2.89%) |
Aug 31, 2010 | 17.56 | 18.03 | 17.42 | 17.47 | 5,248 | +0.23(+1.33%) |
Aug 30, 2010 | 17.48 | 17.70 | 17.17 | 17.24 | 2,862,459 | -0.27(-1.52%) |
Aug 27, 2010 | 17.51 | 17.58 | 16.98 | 17.51 | 3,868,001 | +0.21(+1.19%) |
Aug 26, 2010 | 17.09 | 17.37 | 17.02 | 17.30 | 3,722,945 | +0.35(+2.09%) |
Aug 25, 2010 | 16.59 | 17.09 | 16.59 | 16.95 | 3,268,945 | +0.52(+3.18%) |
Aug 24, 2010 | 16.04 | 16.82 | 16.04 | 16.42 | 2,914,149 | -0.08(-0.51%) |
Aug 23, 2010 | 16.92 | 16.92 | 16.39 | 16.51 | 2,202,042 | -0.38(-2.27%) |
Aug 20, 2010 | 16.68 | 16.93 | 16.52 | 16.89 | 1,618,068 | -0.16(-0.93%) |
Aug 19, 2010 | 17.51 | 17.63 | 16.87 | 17.05 | 2,824,265 | -0.44(-2.51%) |
Aug 18, 2010 | 17.20 | 17.69 | 17.03 | 17.49 | 2,674,738 | +0.13(+0.75%) |
Aug 17, 2010 | 17.16 | 17.51 | 16.98 | 17.36 | 2,999,928 | +0.35(+2.03%) |
Aug 16, 2010 | 16.73 | 17.09 | 16.66 | 17.01 | 2,853,946 | +0.51(+3.11%) |
Aug 13, 2010 | 16.50 | 16.67 | 16.35 | 16.50 | 2,080,764 | -0.07(-0.45%) |
Aug 12, 2010 | 16.30 | 16.85 | 16.24 | 16.57 | 3,348,924 | +0.40(+2.48%) |
Aug 11, 2010 | 16.58 | 16.77 | 16.08 | 16.17 | 4,025,305 | -0.53(-3.19%) |
Aug 10, 2010 | 16.38 | 16.74 | 16.17 | 16.70 | 6,421 | +0.05(+0.28%) |
Aug 09, 2010 | 16.66 | 16.72 | 16.25 | 16.66 | 2,328,048 | +0.10(+0.62%) |
Aug 06, 2010 | 16.55 | 16.86 | 16.36 | 16.55 | 3,334,831 | +0.38(+2.37%) |
Aug 05, 2010 | 16.09 | 16.25 | 15.91 | 16.17 | 2,634,866 | +0.15(+0.93%) |
Aug 04, 2010 | 15.26 | 16.04 | 15.23 | 16.02 | 4,664,765 | +1.02(+6.78%) |
Aug 03, 2010 | 14.71 | 15.16 | 14.71 | 15.00 | 411 | +0.46(+3.15%) |