Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.31 | 18.49 | 18.30 | 18.42 | 11,196,891 | +0.08(+0.44%) |
Oct 28, 2010 | 18.32 | 18.41 | 18.29 | 18.34 | 6,520,806 | +0.14(+0.78%) |
Oct 27, 2010 | 18.22 | 18.25 | 18.05 | 18.20 | 7,469,471 | -0.02(-0.10%) |
Oct 25, 2010 | 18.16 | 18.32 | 18.14 | 18.22 | 6,952,829 | +0.15(+0.81%) |
Oct 22, 2010 | 18.01 | 18.11 | 17.98 | 18.07 | 3,838,894 | +0.05(+0.30%) |
Oct 21, 2010 | 17.98 | 18.15 | 17.94 | 18.02 | 6,427,345 | +0.12(+0.65%) |
Oct 20, 2010 | 17.71 | 17.93 | 17.69 | 17.90 | 8,434,307 | +0.31(+1.75%) |
Oct 19, 2010 | 17.67 | 17.71 | 17.50 | 17.59 | 13,132,263 | -0.17(-0.98%) |
Oct 18, 2010 | 17.79 | 17.88 | 17.72 | 17.77 | 5,821,039 | +0.01(+0.08%) |
Oct 15, 2010 | 17.83 | 17.99 | 17.69 | 17.75 | 13,885,606 | -0.06(-0.35%) |
Oct 14, 2010 | 17.81 | 17.86 | 17.73 | 17.81 | 5,557,217 | +0.06(+0.33%) |
Oct 13, 2010 | 17.82 | 17.89 | 17.72 | 17.76 | 6,815,078 | +0.04(+0.25%) |
Oct 12, 2010 | 17.77 | 17.78 | 17.51 | 17.71 | 7,896,267 | +0.01(+0.08%) |
Oct 11, 2010 | 17.71 | 17.71 | 17.62 | 17.70 | 3,797,911 | +0.00(+0.00%) |
Oct 08, 2010 | 17.70 | 17.84 | 17.44 | 17.70 | 7,336,266 | -0.13(-0.75%) |
Oct 07, 2010 | 17.89 | 17.96 | 17.68 | 17.83 | 224 | -0.09(-0.50%) |
Oct 06, 2010 | 17.82 | 17.95 | 17.75 | 17.92 | 6,257,804 | +0.08(+0.42%) |
Oct 05, 2010 | 17.71 | 17.93 | 17.64 | 17.85 | 8,982,007 | +0.25(+1.44%) |
Oct 04, 2010 | 17.68 | 17.76 | 17.52 | 17.59 | 6,048,445 | -0.11(-0.63%) |
Oct 01, 2010 | 17.70 | 17.76 | 17.53 | 17.70 | 5,279,428 | +0.14(+0.78%) |
Sep 30, 2010 | 17.56 | 17.81 | 17.56 | 17.57 | 26,252 | -0.07(-0.40%) |
Sep 29, 2010 | 17.76 | 17.77 | 17.60 | 17.64 | 5,189,909 | -0.12(-0.70%) |
Sep 28, 2010 | 17.55 | 17.78 | 17.50 | 17.76 | 8,564,274 | +0.27(+1.53%) |
Sep 27, 2010 | 17.52 | 17.57 | 17.32 | 17.49 | 7,075,061 | +0.02(+0.13%) |
Sep 24, 2010 | 17.38 | 17.47 | 17.34 | 17.47 | 9,681,165 | +0.22(+1.29%) |
Sep 23, 2010 | 17.25 | 17.48 | 17.20 | 17.25 | 11,633,994 | -0.30(-1.70%) |
Sep 22, 2010 | 17.49 | 17.58 | 17.44 | 17.55 | 7,157,717 | +0.04(+0.23%) |
Sep 21, 2010 | 17.53 | 17.58 | 17.34 | 17.51 | 7,091,842 | +0.02(+0.13%) |
Sep 20, 2010 | 17.36 | 17.55 | 17.28 | 17.49 | 10,716,224 | +0.22(+1.26%) |
Sep 17, 2010 | 17.27 | 17.37 | 17.01 | 17.27 | 13,936,973 | +0.38(+2.27%) |
Sep 15, 2010 | 16.71 | 16.92 | 16.66 | 16.88 | 7,724,388 | +0.17(+1.04%) |
Sep 14, 2010 | 16.40 | 16.80 | 16.40 | 16.71 | 1,797 | +0.28(+1.68%) |
Sep 13, 2010 | 16.38 | 16.48 | 16.33 | 16.43 | 6,858,520 | +0.12(+0.71%) |
Sep 10, 2010 | 16.23 | 16.35 | 16.21 | 16.32 | 4,566,018 | +0.08(+0.52%) |
Sep 09, 2010 | 16.24 | 16.29 | 16.21 | 16.23 | 4,509,899 | +0.08(+0.47%) |
Sep 08, 2010 | 16.04 | 16.22 | 16.00 | 16.16 | 7,260,037 | +0.13(+0.83%) |
Sep 07, 2010 | 16.11 | 16.17 | 16.01 | 16.03 | 718 | -0.09(-0.58%) |
Sep 03, 2010 | 16.15 | 16.19 | 16.03 | 16.12 | 6,852,391 | +0.02(+0.11%) |
Sep 02, 2010 | 16.11 | 16.16 | 15.99 | 16.10 | 7,985,998 | +0.07(+0.46%) |
Sep 01, 2010 | 15.87 | 16.04 | 15.80 | 16.03 | 11,011,989 | +0.24(+1.49%) |
Aug 31, 2010 | 15.79 | 15.80 | 15.67 | 15.79 | 59,943 | +0.08(+0.50%) |
Aug 30, 2010 | 15.73 | 15.80 | 15.67 | 15.71 | 6,567,420 | -0.05(-0.30%) |
Aug 27, 2010 | 15.76 | 15.77 | 15.51 | 15.76 | 9,730,255 | -0.01(-0.08%) |
Aug 26, 2010 | 15.75 | 15.80 | 15.69 | 15.77 | 3,666 | +0.08(+0.50%) |
Aug 25, 2010 | 15.65 | 15.73 | 15.62 | 15.70 | 7,723,372 | -0.02(-0.11%) |
Aug 24, 2010 | 15.60 | 15.77 | 15.58 | 15.71 | 916 | +0.04(+0.28%) |
Aug 23, 2010 | 15.76 | 15.79 | 15.65 | 15.67 | 6,228,501 | -0.03(-0.22%) |
Aug 20, 2010 | 15.63 | 15.72 | 15.60 | 15.70 | 5,649,418 | -0.03(-0.17%) |
Aug 19, 2010 | 15.79 | 15.79 | 15.65 | 15.73 | 916 | -0.08(-0.50%) |
Aug 18, 2010 | 15.80 | 15.85 | 15.71 | 15.81 | 8,374,914 | +0.02(+0.11%) |
Aug 17, 2010 | 15.92 | 15.92 | 15.73 | 15.79 | 9,139,443 | -0.03(-0.19%) |
Aug 16, 2010 | 15.70 | 15.84 | 15.67 | 15.82 | 6,592,886 | +0.09(+0.58%) |
Aug 13, 2010 | 15.73 | 15.81 | 15.68 | 15.73 | 6,219,712 | +0.06(+0.36%) |
Aug 12, 2010 | 15.72 | 15.79 | 15.62 | 15.67 | 8,776,466 | -0.14(-0.88%) |
Aug 11, 2010 | 15.74 | 15.84 | 15.73 | 15.81 | 1,650 | -0.11(-0.69%) |
Aug 10, 2010 | 15.79 | 15.95 | 15.75 | 15.92 | 9,294,303 | +0.06(+0.39%) |
Aug 09, 2010 | 15.93 | 15.93 | 15.83 | 15.86 | 6,373,206 | -0.02(-0.11%) |
Aug 06, 2010 | 15.88 | 15.88 | 15.71 | 15.88 | 7,640,064 | +0.06(+0.36%) |
Aug 05, 2010 | 15.75 | 15.84 | 15.70 | 15.82 | 8,559,657 | -0.03(-0.19%) |
Aug 04, 2010 | 15.67 | 15.87 | 15.64 | 15.85 | 8,343,192 | +0.20(+1.28%) |
Aug 03, 2010 | 15.68 | 15.75 | 15.63 | 15.65 | 229 | -0.05(-0.31%) |