Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.84 | 18.04 | 17.66 | 18.02 | 4,428,590 | +0.24(+1.33%) |
Oct 28, 2010 | 17.90 | 17.93 | 17.68 | 17.78 | 4,278,741 | +0.01(+0.07%) |
Oct 27, 2010 | 17.78 | 17.78 | 17.44 | 17.77 | 3,169,199 | -0.11(-0.63%) |
Oct 25, 2010 | 17.98 | 18.06 | 17.88 | 17.88 | 2,537,635 | -0.04(-0.24%) |
Oct 22, 2010 | 17.98 | 18.04 | 17.77 | 17.93 | 2,160,419 | -0.07(-0.38%) |
Oct 21, 2010 | 18.23 | 18.23 | 17.93 | 18.00 | 3,945,934 | -0.15(-0.82%) |
Oct 20, 2010 | 18.06 | 18.31 | 18.01 | 18.14 | 3,095,978 | +0.15(+0.83%) |
Oct 19, 2010 | 18.03 | 18.14 | 17.90 | 18.00 | 4,178,488 | -0.19(-1.03%) |
Oct 18, 2010 | 18.00 | 18.29 | 17.98 | 18.18 | 4,989,562 | +0.22(+1.25%) |
Oct 15, 2010 | 17.96 | 18.05 | 17.85 | 17.96 | 6,744,233 | +0.07(+0.38%) |
Oct 14, 2010 | 17.98 | 18.07 | 17.83 | 17.89 | 2,710,898 | -0.08(-0.45%) |
Oct 13, 2010 | 18.09 | 18.11 | 17.93 | 17.97 | 3,976,899 | -0.01(-0.03%) |
Oct 12, 2010 | 18.09 | 18.13 | 17.93 | 17.98 | 3,578,259 | -0.17(-0.93%) |
Oct 11, 2010 | 18.19 | 18.21 | 18.06 | 18.14 | 2,305,354 | +0.00(+0.00%) |
Oct 08, 2010 | 18.14 | 18.22 | 18.03 | 18.14 | 2,635,161 | +0.01(+0.07%) |
Oct 07, 2010 | 18.08 | 18.15 | 18.00 | 18.13 | 3,098,570 | +0.14(+0.80%) |
Oct 06, 2010 | 17.86 | 18.11 | 17.86 | 17.99 | 4,238,100 | -0.07(-0.38%) |
Oct 05, 2010 | 18.02 | 18.06 | 17.79 | 18.06 | 5,537,770 | +0.24(+1.33%) |
Oct 04, 2010 | 17.90 | 17.98 | 17.71 | 17.82 | 4,213,780 | -0.08(-0.45%) |
Oct 01, 2010 | 17.90 | 18.00 | 17.68 | 17.90 | 3,801,253 | +0.24(+1.39%) |
Sep 30, 2010 | 17.66 | 17.85 | 17.53 | 17.66 | 9,380 | -0.03(-0.15%) |
Sep 29, 2010 | 17.62 | 17.72 | 17.53 | 17.68 | 2,541,754 | +0.04(+0.25%) |
Sep 28, 2010 | 17.55 | 17.67 | 17.42 | 17.64 | 2,726,128 | +0.07(+0.42%) |
Sep 27, 2010 | 17.43 | 17.67 | 17.35 | 17.57 | 3,908,025 | +0.18(+1.04%) |
Sep 24, 2010 | 17.14 | 17.42 | 17.11 | 17.39 | 2,551,427 | +0.34(+2.01%) |
Sep 23, 2010 | 17.04 | 17.30 | 17.02 | 17.04 | 315 | -0.25(-1.44%) |
Sep 22, 2010 | 17.14 | 17.40 | 17.12 | 17.29 | 2,588,762 | +0.17(+0.98%) |
Sep 21, 2010 | 17.17 | 17.27 | 17.07 | 17.12 | 3,233,822 | -0.04(-0.25%) |
Sep 20, 2010 | 17.12 | 17.21 | 17.05 | 17.17 | 3,866,099 | +0.12(+0.69%) |
Sep 17, 2010 | 17.05 | 17.19 | 17.00 | 17.05 | 4,577,757 | -0.24(-1.37%) |
Sep 15, 2010 | 17.52 | 17.54 | 17.17 | 17.29 | 3,396,224 | -0.22(-1.24%) |
Sep 14, 2010 | 17.46 | 17.59 | 17.33 | 17.50 | 3,324,343 | +0.04(+0.25%) |
Sep 13, 2010 | 17.41 | 17.52 | 17.30 | 17.46 | 2,574,555 | +0.18(+1.04%) |
Sep 10, 2010 | 17.22 | 17.30 | 17.14 | 17.28 | 2,313,025 | +0.03(+0.18%) |
Sep 09, 2010 | 17.42 | 17.47 | 17.24 | 17.25 | 4,574,861 | +0.02(+0.11%) |
Sep 08, 2010 | 17.49 | 17.56 | 17.18 | 17.23 | 3,715,678 | -0.25(-1.42%) |
Sep 07, 2010 | 17.60 | 17.67 | 17.42 | 17.48 | 408 | -0.10(-0.55%) |
Sep 03, 2010 | 17.66 | 17.66 | 17.46 | 17.58 | 4,939,089 | +0.12(+0.67%) |
Sep 02, 2010 | 17.66 | 17.78 | 17.40 | 17.46 | 981 | -0.26(-1.49%) |
Sep 01, 2010 | 17.41 | 17.77 | 17.35 | 17.72 | 3,693,795 | +0.56(+3.25%) |
Aug 31, 2010 | 17.13 | 17.25 | 16.82 | 17.16 | 26,227 | +0.24(+1.41%) |
Aug 30, 2010 | 17.32 | 17.39 | 16.91 | 16.93 | 5,072,298 | -0.20(-1.15%) |
Aug 27, 2010 | 17.33 | 17.37 | 16.97 | 17.12 | 3,736,180 | +0.05(+0.29%) |
Aug 26, 2010 | 17.18 | 17.21 | 16.98 | 17.07 | 3,277,895 | -0.07(-0.39%) |
Aug 25, 2010 | 17.06 | 17.21 | 16.94 | 17.14 | 3,383,134 | -0.06(-0.36%) |
Aug 24, 2010 | 16.81 | 17.24 | 16.75 | 17.20 | 518 | +0.23(+1.37%) |
Aug 23, 2010 | 16.75 | 17.12 | 16.73 | 16.97 | 4,666,837 | +0.32(+1.92%) |
Aug 20, 2010 | 16.49 | 16.68 | 16.33 | 16.65 | 3,199,921 | +0.02(+0.11%) |
Aug 19, 2010 | 16.83 | 16.88 | 16.52 | 16.63 | 516 | -0.29(-1.74%) |
Aug 18, 2010 | 17.19 | 17.19 | 16.83 | 16.93 | 163 | -0.23(-1.36%) |
Aug 17, 2010 | 17.32 | 17.50 | 17.15 | 17.16 | 6,272,088 | -0.07(-0.43%) |
Aug 16, 2010 | 16.83 | 17.23 | 16.78 | 17.23 | 7,105,319 | +0.31(+1.85%) |
Aug 13, 2010 | 16.92 | 16.97 | 16.21 | 16.92 | 8,191,346 | +0.53(+3.22%) |
Aug 12, 2010 | 16.41 | 16.53 | 16.32 | 16.39 | 3,772,911 | -0.18(-1.11%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.57 | 16.58 | 4,286,679 | -0.37(-2.17%) |
Aug 10, 2010 | 16.59 | 17.05 | 16.51 | 16.94 | 3,724,943 | +0.19(+1.14%) |
Aug 09, 2010 | 16.77 | 16.81 | 16.68 | 16.75 | 4,035,728 | +0.07(+0.40%) |
Aug 06, 2010 | 16.69 | 16.69 | 16.39 | 16.69 | 4,575,767 | +0.10(+0.59%) |
Aug 05, 2010 | 16.15 | 16.73 | 16.10 | 16.59 | 7,769,689 | +0.54(+3.36%) |
Aug 04, 2010 | 16.04 | 16.07 | 15.88 | 16.05 | 2,724,852 | +0.03(+0.19%) |
Aug 03, 2010 | 15.83 | 16.05 | 15.83 | 16.02 | 2,302,607 | +0.12(+0.77%) |