Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.59 | 16.72 | 16.53 | 16.62 | 1,266,743 | -0.02(-0.09%) |
Oct 28, 2010 | 16.61 | 16.86 | 16.46 | 16.64 | 1,179,675 | +0.10(+0.59%) |
Oct 27, 2010 | 16.49 | 16.63 | 16.32 | 16.54 | 1,321,731 | -0.13(-0.77%) |
Oct 25, 2010 | 16.47 | 16.79 | 16.41 | 16.67 | 1,997,538 | +0.30(+1.85%) |
Oct 22, 2010 | 16.08 | 16.38 | 16.06 | 16.36 | 984,225 | +0.27(+1.69%) |
Oct 21, 2010 | 16.28 | 16.37 | 16.05 | 16.09 | 863,827 | -0.14(-0.88%) |
Oct 20, 2010 | 15.81 | 16.30 | 15.80 | 16.24 | 1,913,602 | +0.44(+2.77%) |
Oct 19, 2010 | 15.73 | 15.85 | 15.68 | 15.80 | 2,045,451 | -0.03(-0.19%) |
Oct 18, 2010 | 15.65 | 15.87 | 15.64 | 15.83 | 2,030,015 | +0.17(+1.06%) |
Oct 15, 2010 | 15.87 | 15.95 | 15.59 | 15.66 | 4,238,050 | -0.10(-0.62%) |
Oct 14, 2010 | 15.86 | 15.96 | 15.54 | 15.76 | 3,940,739 | -0.13(-0.81%) |
Oct 13, 2010 | 16.57 | 16.62 | 15.82 | 15.89 | 4,956,919 | -0.65(-3.93%) |
Oct 12, 2010 | 16.86 | 16.87 | 16.52 | 16.54 | 2,529,197 | -0.35(-2.06%) |
Oct 11, 2010 | 16.92 | 17.04 | 16.82 | 16.89 | 1,127,190 | -0.02(-0.09%) |
Oct 08, 2010 | 16.90 | 17.01 | 16.79 | 16.90 | 679,530 | -0.05(-0.31%) |
Oct 07, 2010 | 17.10 | 17.17 | 16.77 | 16.95 | 1,565,382 | -0.09(-0.53%) |
Oct 06, 2010 | 17.29 | 17.32 | 17.01 | 17.04 | 1,513,851 | -0.24(-1.40%) |
Oct 05, 2010 | 17.37 | 17.39 | 17.17 | 17.29 | 1,284,462 | +0.03(+0.18%) |
Oct 04, 2010 | 17.41 | 17.56 | 17.04 | 17.26 | 1,313,935 | -0.18(-1.04%) |
Oct 01, 2010 | 17.44 | 17.57 | 17.27 | 17.44 | 1,364,787 | +0.16(+0.90%) |
Sep 30, 2010 | 17.28 | 17.50 | 17.24 | 17.28 | 11,912 | -0.01(-0.07%) |
Sep 29, 2010 | 17.12 | 17.36 | 17.11 | 17.29 | 920,757 | +0.10(+0.57%) |
Sep 28, 2010 | 17.23 | 17.28 | 17.04 | 17.20 | 9,153 | -0.02(-0.13%) |
Sep 27, 2010 | 17.30 | 17.38 | 17.20 | 17.22 | 943,642 | -0.12(-0.70%) |
Sep 24, 2010 | 17.35 | 17.37 | 17.23 | 17.34 | 788,961 | +0.17(+1.01%) |
Sep 23, 2010 | 17.00 | 17.32 | 16.98 | 17.17 | 711,923 | +0.11(+0.62%) |
Sep 22, 2010 | 17.24 | 17.28 | 17.06 | 17.06 | 860,293 | -0.20(-1.14%) |
Sep 21, 2010 | 17.45 | 17.51 | 17.21 | 17.26 | 822,426 | -0.22(-1.25%) |
Sep 20, 2010 | 17.23 | 17.53 | 17.22 | 17.48 | 841,913 | +0.29(+1.71%) |
Sep 17, 2010 | 17.18 | 17.29 | 17.06 | 17.18 | 1,281,680 | +0.08(+0.49%) |
Sep 15, 2010 | 16.96 | 17.17 | 16.72 | 17.10 | 1,242,706 | +0.16(+0.94%) |
Sep 14, 2010 | 16.92 | 17.11 | 16.92 | 16.94 | 85,045 | +0.00(+0.00%) |
Sep 13, 2010 | 16.95 | 17.10 | 16.92 | 16.94 | 1,173,842 | +0.10(+0.58%) |
Sep 10, 2010 | 16.64 | 16.90 | 16.59 | 16.84 | 958,512 | +0.26(+1.58%) |
Sep 09, 2010 | 16.86 | 16.86 | 16.44 | 16.58 | 1,621 | -0.06(-0.36%) |
Sep 08, 2010 | 16.71 | 16.84 | 16.60 | 16.64 | 1,380,222 | -0.01(-0.05%) |
Sep 07, 2010 | 16.66 | 16.77 | 16.55 | 16.65 | 179 | -0.08(-0.49%) |
Sep 03, 2010 | 16.51 | 16.73 | 16.46 | 16.73 | 948,379 | +0.32(+1.92%) |
Sep 02, 2010 | 16.32 | 16.49 | 16.23 | 16.41 | 409 | +0.22(+1.34%) |
Sep 01, 2010 | 16.20 | 16.32 | 16.10 | 16.20 | 1,567,023 | +0.21(+1.31%) |
Aug 31, 2010 | 15.96 | 16.06 | 15.83 | 15.98 | 43,439 | +0.00(+0.00%) |
Aug 30, 2010 | 16.04 | 16.22 | 15.93 | 15.98 | 1,934,638 | -0.05(-0.28%) |
Aug 27, 2010 | 16.01 | 16.07 | 15.34 | 16.03 | 2,251,873 | +0.65(+4.20%) |
Aug 26, 2010 | 15.26 | 15.59 | 15.24 | 15.38 | 2,442 | +0.20(+1.34%) |
Aug 25, 2010 | 15.02 | 15.28 | 15.01 | 15.18 | 1,718,930 | +0.07(+0.45%) |
Aug 24, 2010 | 14.99 | 15.17 | 14.87 | 15.11 | 241 | +0.04(+0.25%) |
Aug 23, 2010 | 15.16 | 15.23 | 15.07 | 15.08 | 756,373 | -0.05(-0.35%) |
Aug 20, 2010 | 15.00 | 15.15 | 14.93 | 15.13 | 726,141 | +0.08(+0.55%) |
Aug 19, 2010 | 15.32 | 15.32 | 14.97 | 15.05 | 241 | -0.36(-2.34%) |
Aug 18, 2010 | 15.39 | 15.46 | 15.16 | 15.41 | 757,995 | +0.08(+0.49%) |
Aug 17, 2010 | 15.32 | 15.38 | 15.05 | 15.33 | 1,046 | +0.26(+1.69%) |
Aug 16, 2010 | 15.08 | 15.26 | 14.90 | 15.08 | 1,833,551 | -0.07(-0.49%) |
Aug 13, 2010 | 15.15 | 15.30 | 14.78 | 15.15 | 1,704,434 | +0.34(+2.28%) |
Aug 12, 2010 | 15.00 | 15.20 | 14.74 | 14.81 | 1,912,832 | -0.20(-1.35%) |
Aug 11, 2010 | 15.25 | 15.25 | 15.01 | 15.02 | 193 | -0.37(-2.39%) |
Aug 10, 2010 | 15.43 | 15.47 | 15.24 | 15.38 | 1,037,129 | -0.14(-0.87%) |
Aug 09, 2010 | 15.30 | 15.53 | 15.29 | 15.52 | 619,459 | +0.23(+1.52%) |
Aug 06, 2010 | 15.29 | 15.33 | 15.01 | 15.29 | 1,078,764 | +0.10(+0.64%) |
Aug 05, 2010 | 15.36 | 15.38 | 15.16 | 15.19 | 1,625,910 | -0.23(-1.46%) |
Aug 04, 2010 | 15.47 | 15.51 | 15.29 | 15.41 | 1,575,343 | -0.06(-0.39%) |
Aug 03, 2010 | 15.38 | 15.56 | 15.36 | 15.47 | 3,489 | +0.04(+0.24%) |