Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.45 | 16.71 | 16.45 | 16.68 | 8,527,427 | +0.14(+0.85%) |
Oct 28, 2010 | 16.69 | 16.74 | 16.47 | 16.54 | 14,086,293 | -0.01(-0.06%) |
Oct 27, 2010 | 16.55 | 16.64 | 16.41 | 16.55 | 10,275,243 | -0.28(-1.67%) |
Oct 25, 2010 | 16.91 | 17.08 | 16.80 | 16.83 | 10,214,591 | +0.13(+0.79%) |
Oct 22, 2010 | 16.71 | 16.77 | 16.61 | 16.70 | 5,903,620 | +0.03(+0.17%) |
Oct 21, 2010 | 16.69 | 16.81 | 16.49 | 16.67 | 9,950,964 | -0.06(-0.36%) |
Oct 20, 2010 | 16.54 | 16.80 | 16.50 | 16.73 | 7,861,045 | +0.27(+1.65%) |
Oct 19, 2010 | 16.60 | 16.61 | 16.30 | 16.46 | 15,203,070 | -0.36(-2.15%) |
Oct 18, 2010 | 16.81 | 16.88 | 16.71 | 16.82 | 9,196,048 | +0.06(+0.34%) |
Oct 15, 2010 | 16.75 | 16.85 | 16.57 | 16.76 | 12,320,604 | +0.11(+0.68%) |
Oct 14, 2010 | 16.73 | 16.85 | 16.52 | 16.65 | 9,428,748 | -0.08(-0.50%) |
Oct 13, 2010 | 16.61 | 16.86 | 16.58 | 16.73 | 9,758,173 | +0.19(+1.16%) |
Oct 12, 2010 | 16.45 | 16.62 | 16.29 | 16.54 | 7,838,128 | +0.01(+0.06%) |
Oct 11, 2010 | 16.56 | 16.65 | 16.47 | 16.53 | 8,719,223 | -0.10(-0.62%) |
Oct 08, 2010 | 16.63 | 16.66 | 16.16 | 16.63 | 10,351,478 | +0.30(+1.81%) |
Oct 07, 2010 | 16.54 | 16.54 | 16.19 | 16.34 | 9,485,205 | -0.12(-0.71%) |
Oct 06, 2010 | 16.04 | 16.47 | 15.98 | 16.46 | 20,928,418 | +0.37(+2.27%) |
Oct 05, 2010 | 15.83 | 16.18 | 15.76 | 16.09 | 644 | +0.45(+2.85%) |
Oct 04, 2010 | 15.75 | 15.82 | 15.51 | 15.65 | 10,508,890 | -0.21(-1.30%) |
Oct 01, 2010 | 15.85 | 15.89 | 15.63 | 15.85 | 13,292,627 | +0.33(+2.13%) |
Sep 30, 2010 | 15.52 | 15.77 | 15.35 | 15.52 | 12,707,527 | +0.04(+0.28%) |
Sep 29, 2010 | 15.19 | 15.59 | 15.12 | 15.48 | 426 | +0.24(+1.60%) |
Sep 28, 2010 | 15.17 | 15.26 | 15.01 | 15.23 | 607 | +0.14(+0.93%) |
Sep 27, 2010 | 15.17 | 15.23 | 15.09 | 15.09 | 8,089,573 | -0.01(-0.06%) |
Sep 24, 2010 | 14.92 | 15.16 | 14.87 | 15.10 | 9,489,338 | +0.35(+2.38%) |
Sep 23, 2010 | 14.75 | 14.91 | 14.68 | 14.75 | 1,461 | -0.25(-1.66%) |
Sep 22, 2010 | 15.15 | 15.28 | 14.96 | 15.00 | 7,963,724 | -0.13(-0.84%) |
Sep 21, 2010 | 15.31 | 15.31 | 15.01 | 15.13 | 11,055,937 | -0.04(-0.25%) |
Sep 20, 2010 | 14.83 | 15.20 | 14.83 | 15.16 | 8,334,243 | +0.34(+2.31%) |
Sep 17, 2010 | 14.82 | 15.12 | 14.81 | 14.82 | 11,620,483 | -0.23(-1.56%) |
Sep 15, 2010 | 14.93 | 15.08 | 14.85 | 15.05 | 10,257,207 | +0.03(+0.22%) |
Sep 14, 2010 | 15.12 | 15.25 | 14.96 | 15.02 | 12,884,369 | -0.10(-0.65%) |
Sep 13, 2010 | 15.30 | 15.32 | 15.03 | 15.12 | 10,093,207 | -0.03(-0.22%) |
Sep 10, 2010 | 14.98 | 15.26 | 14.96 | 15.15 | 12,440,620 | +0.26(+1.73%) |
Sep 09, 2010 | 15.12 | 15.27 | 14.79 | 14.90 | 8,353,991 | +0.01(+0.09%) |
Sep 08, 2010 | 14.89 | 15.05 | 14.84 | 14.88 | 8,633,827 | +0.00(+0.00%) |
Sep 07, 2010 | 14.91 | 15.00 | 14.78 | 14.88 | 1,827 | -0.20(-1.31%) |
Sep 03, 2010 | 15.00 | 15.14 | 14.97 | 15.08 | 8,794,942 | +0.14(+0.91%) |
Sep 02, 2010 | 14.80 | 14.95 | 14.74 | 14.94 | 366 | +0.15(+1.01%) |
Sep 01, 2010 | 14.47 | 14.80 | 14.41 | 14.79 | 11,603,294 | +0.49(+3.41%) |
Aug 31, 2010 | 14.30 | 14.37 | 14.16 | 14.30 | 42,397 | -0.07(-0.49%) |
Aug 30, 2010 | 14.49 | 14.57 | 14.32 | 14.38 | 8,740,086 | -0.02(-0.16%) |
Aug 27, 2010 | 14.43 | 14.54 | 14.08 | 14.40 | 10,712,681 | -0.00(-0.03%) |
Aug 26, 2010 | 14.41 | 14.54 | 14.10 | 14.40 | 13,248,242 | -0.02(-0.16%) |
Aug 25, 2010 | 14.55 | 14.56 | 14.20 | 14.43 | 323,877 | -0.22(-1.47%) |
Aug 24, 2010 | 14.68 | 14.82 | 14.60 | 14.64 | 2,017 | -0.20(-1.36%) |
Aug 23, 2010 | 14.77 | 14.97 | 14.77 | 14.84 | 9,916,220 | +0.07(+0.44%) |
Aug 20, 2010 | 14.90 | 14.95 | 14.63 | 14.78 | 10,243,077 | -0.22(-1.50%) |
Aug 19, 2010 | 15.20 | 15.22 | 14.97 | 15.00 | 2,017 | -0.25(-1.66%) |
Aug 18, 2010 | 15.26 | 15.31 | 15.06 | 15.26 | 9,272,765 | -0.04(-0.28%) |
Aug 17, 2010 | 15.47 | 15.47 | 15.25 | 15.30 | 11,183,419 | +0.05(+0.31%) |
Aug 16, 2010 | 15.17 | 15.31 | 15.09 | 15.25 | 7,554,485 | +0.01(+0.06%) |
Aug 13, 2010 | 15.24 | 15.47 | 15.23 | 15.24 | 7,702,143 | -0.10(-0.64%) |
Aug 12, 2010 | 15.33 | 15.42 | 15.26 | 15.34 | 9,288,318 | -0.13(-0.84%) |
Aug 11, 2010 | 15.65 | 15.69 | 15.41 | 15.47 | 2,916 | -0.43(-2.72%) |
Aug 10, 2010 | 15.91 | 15.99 | 15.82 | 15.90 | 11,888,637 | -0.14(-0.87%) |
Aug 09, 2010 | 16.08 | 16.15 | 15.91 | 16.04 | 7,215,764 | +0.04(+0.26%) |
Aug 06, 2010 | 16.00 | 16.22 | 15.73 | 16.00 | 15,751,409 | -0.27(-1.69%) |
Aug 05, 2010 | 16.08 | 16.28 | 15.96 | 16.28 | 8,870,256 | +0.13(+0.81%) |
Aug 04, 2010 | 15.88 | 16.18 | 15.72 | 16.15 | 214 | +0.26(+1.61%) |
Aug 03, 2010 | 15.85 | 16.09 | 15.73 | 15.89 | 10,942,438 | -0.06(-0.38%) |