Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.33 | 16.51 | 16.24 | 16.43 | 1,329,339 | +0.07(+0.45%) |
Oct 28, 2010 | 16.66 | 16.67 | 16.24 | 16.36 | 1,670,298 | -0.16(-1.00%) |
Oct 27, 2010 | 16.40 | 16.61 | 16.29 | 16.52 | 1,356,468 | -0.11(-0.66%) |
Oct 25, 2010 | 17.00 | 17.25 | 16.62 | 16.63 | 2,903,643 | -0.22(-1.30%) |
Oct 22, 2010 | 16.70 | 16.91 | 16.70 | 16.85 | 1,139,194 | +0.16(+0.93%) |
Oct 21, 2010 | 16.67 | 17.04 | 16.65 | 16.70 | 1,922,116 | +0.10(+0.61%) |
Oct 20, 2010 | 16.77 | 16.81 | 16.27 | 16.60 | 2,344,331 | -0.10(-0.60%) |
Oct 19, 2010 | 16.54 | 17.36 | 16.52 | 16.70 | 3,417,961 | -0.03(-0.16%) |
Oct 18, 2010 | 16.79 | 16.82 | 16.58 | 16.72 | 2,191,157 | -0.07(-0.44%) |
Oct 15, 2010 | 17.11 | 17.20 | 16.74 | 16.80 | 2,411,557 | -0.20(-1.19%) |
Oct 14, 2010 | 16.94 | 17.23 | 16.92 | 17.00 | 2,587,360 | +0.02(+0.11%) |
Oct 13, 2010 | 17.05 | 17.14 | 16.82 | 16.98 | 1,454,157 | +0.03(+0.16%) |
Oct 12, 2010 | 16.82 | 17.05 | 16.63 | 16.95 | 1,636,866 | +0.10(+0.60%) |
Oct 11, 2010 | 17.13 | 17.13 | 16.80 | 16.85 | 1,713,341 | -0.26(-1.50%) |
Oct 08, 2010 | 17.11 | 17.25 | 16.99 | 17.11 | 2,143,181 | +0.00(+0.00%) |
Oct 07, 2010 | 17.16 | 17.22 | 16.98 | 17.11 | 1,544,639 | -0.01(-0.05%) |
Oct 06, 2010 | 17.15 | 17.28 | 16.99 | 17.12 | 1,878,090 | -0.06(-0.37%) |
Oct 05, 2010 | 17.31 | 17.31 | 17.13 | 17.18 | 1,916,774 | +0.02(+0.11%) |
Oct 04, 2010 | 17.17 | 17.31 | 17.08 | 17.16 | 1,884,527 | -0.09(-0.53%) |
Oct 01, 2010 | 17.25 | 17.70 | 17.21 | 17.25 | 2,792,514 | -0.17(-0.96%) |
Sep 30, 2010 | 17.42 | 17.69 | 17.35 | 17.42 | 3,057 | +0.02(+0.12%) |
Sep 29, 2010 | 17.47 | 17.47 | 17.28 | 17.40 | 2,118,849 | -0.08(-0.47%) |
Sep 28, 2010 | 17.28 | 17.60 | 17.02 | 17.48 | 2,847,583 | +0.28(+1.65%) |
Sep 27, 2010 | 17.24 | 17.30 | 16.93 | 17.20 | 2,007,500 | -0.05(-0.32%) |
Sep 24, 2010 | 16.90 | 17.32 | 16.90 | 17.25 | 2,075,018 | +0.54(+3.23%) |
Sep 23, 2010 | 16.71 | 16.96 | 16.61 | 16.71 | 2,436,200 | -0.27(-1.62%) |
Sep 22, 2010 | 17.03 | 17.34 | 16.93 | 16.99 | 2,836,050 | -0.10(-0.59%) |
Sep 21, 2010 | 17.31 | 17.40 | 17.02 | 17.09 | 3,483,337 | +0.03(+0.16%) |
Sep 20, 2010 | 16.75 | 17.19 | 16.49 | 17.06 | 3,355,897 | +0.54(+3.27%) |
Sep 17, 2010 | 16.52 | 16.81 | 16.47 | 16.52 | 2,649,693 | -0.41(-2.43%) |
Sep 15, 2010 | 17.01 | 17.15 | 16.86 | 16.93 | 2,040,287 | -0.16(-0.96%) |
Sep 14, 2010 | 17.12 | 17.33 | 16.91 | 17.10 | 57,888 | -0.01(-0.05%) |
Sep 13, 2010 | 17.13 | 17.21 | 16.98 | 17.11 | 2,310,637 | +0.15(+0.86%) |
Sep 10, 2010 | 16.90 | 17.09 | 16.75 | 16.96 | 2,179,968 | +0.25(+1.48%) |
Sep 09, 2010 | 16.83 | 16.94 | 16.62 | 16.71 | 2,700,158 | +0.15(+0.88%) |
Sep 08, 2010 | 16.53 | 16.85 | 16.49 | 16.57 | 2,365,891 | +0.12(+0.72%) |
Sep 07, 2010 | 16.60 | 16.71 | 16.41 | 16.45 | 168 | -0.22(-1.32%) |
Sep 03, 2010 | 16.61 | 16.80 | 16.39 | 16.67 | 3,104,673 | +0.25(+1.51%) |
Sep 02, 2010 | 16.25 | 16.55 | 16.06 | 16.42 | 364 | +0.26(+1.59%) |
Sep 01, 2010 | 16.10 | 16.29 | 15.97 | 16.17 | 3,876,584 | +0.34(+2.14%) |
Aug 31, 2010 | 15.83 | 16.06 | 15.53 | 15.83 | 16,596 | +0.20(+1.29%) |
Aug 30, 2010 | 15.78 | 15.97 | 15.62 | 15.62 | 1,967,387 | -0.08(-0.52%) |
Aug 27, 2010 | 15.89 | 15.94 | 15.47 | 15.71 | 2,850,455 | +0.08(+0.53%) |
Aug 26, 2010 | 15.79 | 15.83 | 15.44 | 15.62 | 4,304,400 | -0.06(-0.41%) |
Aug 25, 2010 | 15.11 | 15.80 | 14.84 | 15.69 | 218 | +0.86(+5.81%) |
Aug 24, 2010 | 14.69 | 15.06 | 14.26 | 14.83 | 1,410 | -0.01(-0.06%) |
Aug 23, 2010 | 15.23 | 15.28 | 14.82 | 14.84 | 2,081,118 | -0.34(-2.23%) |
Aug 20, 2010 | 15.15 | 15.26 | 14.94 | 15.18 | 2,428,932 | -0.03(-0.18%) |
Aug 19, 2010 | 15.60 | 15.65 | 15.19 | 15.20 | 209 | -0.46(-2.92%) |
Aug 18, 2010 | 15.31 | 15.80 | 15.18 | 15.66 | 2,795,938 | +0.33(+2.15%) |
Aug 17, 2010 | 15.02 | 15.52 | 14.95 | 15.33 | 327 | +0.46(+3.08%) |
Aug 16, 2010 | 14.91 | 15.25 | 14.84 | 14.87 | 2,971,197 | -0.17(-1.16%) |
Aug 13, 2010 | 15.05 | 15.23 | 14.93 | 15.05 | 1,510,893 | +0.05(+0.31%) |
Aug 12, 2010 | 15.06 | 15.19 | 14.94 | 15.00 | 2,238,490 | -0.30(-1.98%) |
Aug 11, 2010 | 15.61 | 15.67 | 15.25 | 15.30 | 109 | -0.71(-4.40%) |
Aug 10, 2010 | 16.01 | 16.12 | 15.79 | 16.01 | 109 | -0.21(-1.30%) |
Aug 09, 2010 | 15.91 | 16.35 | 15.91 | 16.22 | 2,582,247 | +0.43(+2.73%) |
Aug 06, 2010 | 15.79 | 15.80 | 15.33 | 15.79 | 2,935,670 | +0.22(+1.41%) |
Aug 05, 2010 | 15.66 | 15.84 | 15.52 | 15.57 | 2,863,117 | -0.25(-1.56%) |
Aug 04, 2010 | 16.13 | 16.39 | 15.80 | 15.82 | 207 | -0.20(-1.26%) |
Aug 03, 2010 | 16.47 | 16.47 | 15.96 | 16.02 | 2,177,787 | -0.49(-2.94%) |