Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.93 | 17.21 | 16.83 | 17.20 | 2,664,626 | +0.28(+1.63%) |
Oct 28, 2010 | 16.80 | 16.93 | 16.76 | 16.92 | 1,906,500 | +0.20(+1.21%) |
Oct 27, 2010 | 16.77 | 16.78 | 16.59 | 16.72 | 1,276,115 | -0.09(-0.51%) |
Oct 25, 2010 | 16.98 | 17.00 | 16.80 | 16.81 | 1,682,988 | -0.08(-0.48%) |
Oct 22, 2010 | 16.80 | 16.89 | 16.74 | 16.89 | 1,736,845 | +0.14(+0.84%) |
Oct 21, 2010 | 16.70 | 16.81 | 16.65 | 16.75 | 1,331,601 | +0.09(+0.56%) |
Oct 20, 2010 | 16.60 | 16.71 | 16.59 | 16.66 | 971,087 | +0.11(+0.68%) |
Oct 19, 2010 | 16.68 | 16.77 | 16.46 | 16.54 | 2,083,668 | -0.27(-1.60%) |
Oct 18, 2010 | 16.70 | 16.81 | 16.60 | 16.81 | 1,894,926 | +0.11(+0.65%) |
Oct 15, 2010 | 16.67 | 16.71 | 16.53 | 16.70 | 2,204,796 | +0.14(+0.82%) |
Oct 14, 2010 | 16.55 | 16.65 | 16.51 | 16.57 | 1,206,040 | +0.03(+0.16%) |
Oct 13, 2010 | 16.42 | 16.58 | 16.37 | 16.54 | 1,583,240 | +0.18(+1.09%) |
Oct 12, 2010 | 16.34 | 16.38 | 16.26 | 16.36 | 1,986,322 | -0.02(-0.10%) |
Oct 11, 2010 | 16.24 | 16.39 | 16.23 | 16.38 | 1,977,696 | +0.15(+0.94%) |
Oct 08, 2010 | 16.22 | 16.26 | 16.16 | 16.22 | 1,598,067 | +0.01(+0.05%) |
Oct 07, 2010 | 16.29 | 16.34 | 16.19 | 16.22 | 1,717,299 | -0.01(-0.07%) |
Oct 06, 2010 | 16.16 | 16.33 | 16.16 | 16.23 | 1,385,468 | +0.11(+0.65%) |
Oct 05, 2010 | 16.15 | 16.23 | 16.09 | 16.12 | 2,373,915 | +0.05(+0.31%) |
Oct 04, 2010 | 16.12 | 16.23 | 16.03 | 16.07 | 1,736,010 | -0.04(-0.24%) |
Oct 01, 2010 | 16.11 | 16.37 | 16.03 | 16.11 | 2,799,252 | -0.15(-0.91%) |
Sep 30, 2010 | 16.26 | 16.57 | 16.12 | 16.26 | 14,718 | +0.36(+2.29%) |
Sep 29, 2010 | 15.88 | 15.96 | 15.83 | 15.89 | 1,848,501 | +0.00(+0.00%) |
Sep 28, 2010 | 16.07 | 16.08 | 15.75 | 15.89 | 3,580,291 | -0.14(-0.87%) |
Sep 27, 2010 | 16.16 | 16.16 | 16.02 | 16.03 | 1,255,448 | -0.10(-0.62%) |
Sep 24, 2010 | 16.00 | 16.15 | 16.00 | 16.13 | 1,294,187 | +0.26(+1.63%) |
Sep 23, 2010 | 15.92 | 16.00 | 15.85 | 15.87 | 1,367,037 | -0.12(-0.77%) |
Sep 22, 2010 | 16.02 | 16.10 | 15.99 | 16.00 | 1,387,543 | +0.00(+0.00%) |
Sep 21, 2010 | 16.01 | 16.04 | 15.86 | 16.00 | 1,747,620 | -0.05(-0.34%) |
Sep 20, 2010 | 16.01 | 16.07 | 15.96 | 16.05 | 1,546,022 | +0.10(+0.65%) |
Sep 17, 2010 | 15.95 | 16.03 | 15.87 | 15.95 | 1,963,873 | +0.11(+0.71%) |
Sep 15, 2010 | 15.76 | 15.90 | 15.73 | 15.84 | 1,486,474 | +0.07(+0.47%) |
Sep 14, 2010 | 15.75 | 15.82 | 15.70 | 15.76 | 1,950,881 | +0.01(+0.05%) |
Sep 13, 2010 | 15.91 | 15.93 | 15.69 | 15.75 | 1,838,990 | -0.05(-0.32%) |
Sep 10, 2010 | 15.87 | 15.91 | 15.79 | 15.80 | 1,483,495 | -0.02(-0.10%) |
Sep 09, 2010 | 15.98 | 15.98 | 15.82 | 15.82 | 1,512,791 | -0.04(-0.27%) |
Sep 08, 2010 | 15.77 | 15.89 | 15.75 | 15.86 | 1,454,021 | +0.17(+1.11%) |
Sep 07, 2010 | 15.67 | 15.77 | 15.59 | 15.69 | 364 | +0.01(+0.05%) |
Sep 03, 2010 | 15.70 | 15.72 | 15.63 | 15.68 | 1,769,916 | +0.01(+0.07%) |
Sep 02, 2010 | 15.62 | 15.67 | 15.53 | 15.67 | 408 | +0.06(+0.40%) |
Sep 01, 2010 | 15.58 | 15.64 | 15.47 | 15.61 | 1,796,522 | +0.20(+1.28%) |
Aug 31, 2010 | 15.40 | 15.50 | 15.31 | 15.41 | 39,633 | +0.01(+0.05%) |
Aug 30, 2010 | 15.54 | 15.58 | 15.40 | 15.40 | 1,698,349 | -0.10(-0.67%) |
Aug 27, 2010 | 15.44 | 15.52 | 15.22 | 15.51 | 1,755,991 | +0.22(+1.44%) |
Aug 26, 2010 | 15.29 | 15.37 | 15.23 | 15.29 | 258 | -0.02(-0.15%) |
Aug 25, 2010 | 15.27 | 15.35 | 15.22 | 15.31 | 2,466,704 | -0.02(-0.10%) |
Aug 24, 2010 | 15.63 | 15.63 | 15.27 | 15.33 | 455 | -0.35(-2.22%) |
Aug 23, 2010 | 15.84 | 15.88 | 15.67 | 15.67 | 2,107,400 | -0.14(-0.90%) |
Aug 20, 2010 | 15.64 | 15.83 | 15.60 | 15.82 | 3,312,491 | +0.13(+0.84%) |
Aug 19, 2010 | 15.63 | 15.73 | 15.53 | 15.69 | 455 | -0.03(-0.20%) |
Aug 18, 2010 | 15.60 | 15.75 | 15.54 | 15.72 | 1,561,271 | +0.14(+0.89%) |
Aug 17, 2010 | 15.45 | 15.65 | 15.34 | 15.58 | 1,748,378 | +0.23(+1.51%) |
Aug 16, 2010 | 15.31 | 15.36 | 15.19 | 15.34 | 1,692,362 | -0.03(-0.18%) |
Aug 13, 2010 | 15.37 | 15.45 | 15.31 | 15.37 | 986,591 | -0.04(-0.28%) |
Aug 12, 2010 | 15.18 | 15.43 | 15.14 | 15.41 | 1,750,289 | +0.13(+0.86%) |
Aug 11, 2010 | 15.22 | 15.34 | 15.14 | 15.28 | 1,878,060 | -0.12(-0.78%) |
Aug 10, 2010 | 15.23 | 15.48 | 15.22 | 15.40 | 1,168,862 | +0.09(+0.61%) |
Aug 09, 2010 | 15.28 | 15.40 | 15.22 | 15.31 | 1,125,104 | +0.10(+0.69%) |
Aug 06, 2010 | 15.21 | 15.32 | 15.04 | 15.21 | 2,048,103 | -0.12(-0.76%) |
Aug 05, 2010 | 15.54 | 15.54 | 15.28 | 15.32 | 1,454,277 | -0.26(-1.69%) |
Aug 04, 2010 | 15.39 | 15.61 | 15.38 | 15.58 | 1,702,486 | +0.19(+1.21%) |
Aug 03, 2010 | 15.30 | 15.45 | 15.27 | 15.40 | 1,922,299 | +0.04(+0.28%) |