Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.14 | 19.30 | 18.14 | 19.10 | 2,374,805 | -0.01(-0.05%) |
Oct 28, 2010 | 19.35 | 19.50 | 19.04 | 19.11 | 1,708,661 | -0.18(-0.93%) |
Oct 27, 2010 | 19.27 | 19.50 | 19.00 | 19.29 | 1,367,349 | -0.20(-1.03%) |
Oct 25, 2010 | 19.61 | 19.66 | 19.37 | 19.49 | 999,802 | -0.03(-0.15%) |
Oct 22, 2010 | 18.88 | 19.69 | 18.88 | 19.52 | 2,117,472 | +0.71(+3.77%) |
Oct 21, 2010 | 18.54 | 18.91 | 18.54 | 18.81 | 2,076,868 | +0.26(+1.40%) |
Oct 20, 2010 | 18.51 | 18.56 | 18.31 | 18.55 | 1,182,975 | +0.19(+1.03%) |
Oct 19, 2010 | 18.44 | 18.61 | 18.24 | 18.36 | 1,413,540 | -0.23(-1.24%) |
Oct 18, 2010 | 18.72 | 18.73 | 18.47 | 18.59 | 1,474,744 | -0.17(-0.91%) |
Oct 15, 2010 | 18.84 | 18.93 | 18.54 | 18.76 | 1,593,197 | +0.04(+0.21%) |
Oct 14, 2010 | 18.54 | 18.81 | 18.45 | 18.72 | 1,796,383 | +0.12(+0.65%) |
Oct 13, 2010 | 18.47 | 18.75 | 18.43 | 18.60 | 1,387,964 | +0.09(+0.49%) |
Oct 12, 2010 | 18.30 | 18.55 | 18.26 | 18.51 | 1,571,006 | +0.14(+0.76%) |
Oct 11, 2010 | 18.63 | 18.65 | 18.31 | 18.37 | 1,499,360 | -0.11(-0.60%) |
Oct 08, 2010 | 18.25 | 18.63 | 18.19 | 18.48 | 2,024,186 | +0.31(+1.71%) |
Oct 07, 2010 | 18.34 | 18.38 | 18.05 | 18.17 | 1,349,285 | -0.15(-0.82%) |
Oct 06, 2010 | 18.04 | 18.32 | 17.95 | 18.32 | 1,664,929 | +0.22(+1.22%) |
Oct 05, 2010 | 18.29 | 18.36 | 18.07 | 18.10 | 2,088,922 | -0.09(-0.49%) |
Oct 04, 2010 | 18.14 | 18.31 | 17.87 | 18.19 | 1,570,899 | +0.09(+0.50%) |
Oct 01, 2010 | 18.55 | 18.58 | 18.00 | 18.10 | 2,674,819 | -0.37(-2.00%) |
Sep 30, 2010 | 18.45 | 18.61 | 18.32 | 18.47 | 2,872,360 | +0.05(+0.27%) |
Sep 29, 2010 | 18.35 | 18.54 | 18.24 | 18.42 | 1,521,426 | -0.08(-0.43%) |
Sep 28, 2010 | 18.52 | 18.54 | 18.15 | 18.50 | 1,826,727 | +0.00(+0.00%) |
Sep 27, 2010 | 18.16 | 18.57 | 17.96 | 18.50 | 2,512,100 | +0.34(+1.87%) |
Sep 24, 2010 | 18.06 | 18.23 | 17.97 | 18.16 | 2,474,748 | +0.26(+1.45%) |
Sep 23, 2010 | 17.72 | 18.02 | 17.57 | 17.90 | 1,958,400 | +0.05(+0.28%) |
Sep 22, 2010 | 18.15 | 18.19 | 17.58 | 17.85 | 3,219,547 | -0.32(-1.76%) |
Sep 21, 2010 | 18.53 | 18.57 | 18.16 | 18.17 | 1,834,299 | -0.32(-1.73%) |
Sep 20, 2010 | 18.26 | 18.70 | 18.26 | 18.49 | 2,113,565 | +0.24(+1.32%) |
Sep 17, 2010 | 18.11 | 18.38 | 17.97 | 18.25 | 3,322,039 | +0.21(+1.16%) |
Sep 15, 2010 | 17.43 | 18.09 | 17.39 | 18.04 | 3,956,362 | +0.52(+2.97%) |
Sep 14, 2010 | 17.72 | 17.75 | 17.51 | 17.52 | 1,845,727 | -0.20(-1.13%) |
Sep 13, 2010 | 17.43 | 17.78 | 17.43 | 17.72 | 1,731,997 | +0.38(+2.19%) |
Sep 10, 2010 | 17.43 | 17.52 | 17.25 | 17.34 | 1,370,494 | -0.08(-0.46%) |
Sep 09, 2010 | 17.72 | 17.75 | 17.40 | 17.42 | 1,138,348 | -0.13(-0.74%) |
Sep 08, 2010 | 17.56 | 17.65 | 17.38 | 17.55 | 1,484,929 | +0.07(+0.40%) |
Sep 07, 2010 | 17.55 | 17.76 | 17.48 | 17.48 | 2,058,613 | -0.08(-0.46%) |
Sep 03, 2010 | 17.47 | 17.69 | 17.39 | 17.56 | 2,020,031 | +0.22(+1.27%) |
Sep 02, 2010 | 17.14 | 17.44 | 17.00 | 17.34 | 2,397,243 | +0.32(+1.88%) |
Sep 01, 2010 | 16.85 | 17.22 | 16.75 | 17.02 | 3,049,301 | +0.36(+2.16%) |
Aug 31, 2010 | 17.04 | 17.09 | 16.66 | 16.66 | 5,919,619 | -0.44(-2.57%) |
Aug 30, 2010 | 17.35 | 17.39 | 17.10 | 17.10 | 2,091,981 | -0.26(-1.50%) |
Aug 27, 2010 | 17.42 | 17.48 | 17.00 | 17.36 | 2,312,341 | +0.05(+0.29%) |
Aug 26, 2010 | 17.43 | 17.60 | 17.23 | 17.31 | 2,773,860 | -0.12(-0.69%) |
Aug 25, 2010 | 17.32 | 17.65 | 17.12 | 17.43 | 9,383,104 | -0.04(-0.23%) |
Aug 24, 2010 | 17.24 | 17.54 | 17.14 | 17.47 | 28,583,476 | +0.22(+1.28%) |
Aug 23, 2010 | 17.62 | 17.72 | 17.21 | 17.25 | 4,029,202 | -0.26(-1.48%) |
Aug 20, 2010 | 17.15 | 17.73 | 17.11 | 17.51 | 6,059,265 | +0.44(+2.58%) |
Aug 19, 2010 | 16.89 | 17.10 | 16.77 | 17.07 | 5,995,681 | +0.19(+1.13%) |
Aug 18, 2010 | 17.27 | 17.27 | 16.87 | 16.88 | 7,694,682 | -0.31(-1.80%) |
Aug 17, 2010 | 17.39 | 17.45 | 16.96 | 17.19 | 20,888,648 | -0.16(-0.92%) |
Aug 16, 2010 | 17.04 | 17.75 | 16.77 | 17.35 | 5,724,685 | +0.42(+2.48%) |
Aug 13, 2010 | 16.95 | 17.11 | 16.82 | 16.93 | 1,475,748 | -0.05(-0.29%) |
Aug 12, 2010 | 16.67 | 17.12 | 16.60 | 16.98 | 1,924,472 | +0.16(+0.95%) |
Aug 11, 2010 | 16.83 | 16.88 | 16.69 | 16.82 | 1,803,932 | -0.21(-1.23%) |
Aug 10, 2010 | 16.74 | 17.11 | 16.57 | 17.03 | 2,873,315 | +0.24(+1.43%) |
Aug 09, 2010 | 16.83 | 16.94 | 16.64 | 16.79 | 808,364 | -0.06(-0.36%) |
Aug 06, 2010 | 16.49 | 16.85 | 16.42 | 16.85 | 1,298,430 | +0.22(+1.32%) |
Aug 05, 2010 | 16.54 | 16.76 | 16.52 | 16.63 | 1,503,666 | -0.20(-1.19%) |
Aug 04, 2010 | 16.68 | 16.91 | 16.64 | 16.83 | 1,149,508 | +0.12(+0.72%) |
Aug 03, 2010 | 16.75 | 16.89 | 16.57 | 16.71 | 863,048 | -0.19(-1.12%) |