Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.78 | 20.03 | 19.70 | 19.98 | 3,989,902 | +0.20(+1.04%) |
Oct 28, 2010 | 19.94 | 20.14 | 19.76 | 19.77 | 4,403,733 | +0.04(+0.23%) |
Oct 27, 2010 | 19.64 | 19.97 | 19.50 | 19.73 | 2,656,099 | +0.04(+0.23%) |
Oct 25, 2010 | 19.76 | 19.99 | 19.66 | 19.68 | 2,072,197 | -0.12(-0.63%) |
Oct 22, 2010 | 19.79 | 19.92 | 19.68 | 19.81 | 2,127,687 | -0.03(-0.13%) |
Oct 21, 2010 | 20.08 | 20.08 | 19.56 | 19.83 | 1,919,849 | +0.15(+0.77%) |
Oct 20, 2010 | 19.47 | 19.93 | 19.38 | 19.68 | 1,886,742 | +0.25(+1.28%) |
Oct 19, 2010 | 19.54 | 19.78 | 19.30 | 19.43 | 2,280,199 | -0.42(-2.11%) |
Oct 18, 2010 | 19.58 | 20.06 | 19.51 | 19.85 | 2,497,736 | +0.29(+1.50%) |
Oct 15, 2010 | 19.87 | 20.06 | 19.18 | 19.56 | 3,681,363 | -0.29(-1.48%) |
Oct 14, 2010 | 19.85 | 20.23 | 19.65 | 19.85 | 5,469,066 | +0.03(+0.13%) |
Oct 13, 2010 | 19.45 | 19.90 | 19.38 | 19.82 | 3,103,875 | +0.46(+2.39%) |
Oct 12, 2010 | 19.20 | 19.44 | 19.02 | 19.36 | 2,666,219 | +0.07(+0.37%) |
Oct 11, 2010 | 19.72 | 19.84 | 19.09 | 19.29 | 3,090,471 | -0.35(-1.77%) |
Oct 08, 2010 | 19.64 | 19.68 | 19.32 | 19.64 | 1,569,310 | +0.29(+1.52%) |
Oct 07, 2010 | 19.50 | 19.57 | 19.16 | 19.34 | 3,275,421 | -0.14(-0.73%) |
Oct 06, 2010 | 19.09 | 19.71 | 19.01 | 19.49 | 7,693,206 | +0.35(+1.81%) |
Oct 05, 2010 | 17.80 | 19.26 | 17.53 | 19.14 | 18,112,464 | +2.31(+13.75%) |
Oct 04, 2010 | 16.90 | 17.01 | 16.75 | 16.83 | 2,497,882 | -0.04(-0.26%) |
Oct 01, 2010 | 16.87 | 17.02 | 16.75 | 16.87 | 1,872,728 | +0.04(+0.21%) |
Sep 30, 2010 | 16.96 | 17.15 | 16.76 | 16.83 | 3,042,267 | +0.01(+0.05%) |
Sep 29, 2010 | 16.65 | 16.93 | 16.65 | 16.83 | 4,837,836 | +0.08(+0.48%) |
Sep 28, 2010 | 16.51 | 16.85 | 16.41 | 16.75 | 12,270,890 | +0.30(+1.84%) |
Sep 27, 2010 | 16.67 | 16.72 | 16.43 | 16.44 | 4,336,612 | -0.20(-1.18%) |
Sep 24, 2010 | 16.91 | 17.09 | 16.54 | 16.64 | 4,453,878 | -0.12(-0.69%) |
Sep 23, 2010 | 16.74 | 17.06 | 16.61 | 16.75 | 2,021,028 | -0.06(-0.37%) |
Sep 22, 2010 | 16.92 | 17.07 | 16.60 | 16.82 | 3,800,725 | -0.12(-0.74%) |
Sep 21, 2010 | 17.30 | 17.31 | 16.89 | 16.94 | 3,537,385 | -0.34(-1.96%) |
Sep 20, 2010 | 17.29 | 17.40 | 17.19 | 17.28 | 1,022,241 | +0.02(+0.10%) |
Sep 17, 2010 | 17.26 | 17.35 | 16.97 | 17.26 | 1,213,744 | +0.07(+0.41%) |
Sep 15, 2010 | 17.06 | 17.22 | 16.92 | 17.19 | 1,716,005 | +0.01(+0.05%) |
Sep 14, 2010 | 16.95 | 17.24 | 16.91 | 17.18 | 1,415,228 | +0.22(+1.31%) |
Sep 13, 2010 | 16.89 | 17.07 | 16.81 | 16.96 | 2,112,509 | +0.20(+1.22%) |
Sep 10, 2010 | 16.50 | 16.78 | 16.50 | 16.75 | 1,473,254 | +0.29(+1.78%) |
Sep 09, 2010 | 16.51 | 16.61 | 16.36 | 16.46 | 2,127,951 | +0.09(+0.54%) |
Sep 08, 2010 | 16.57 | 16.72 | 16.33 | 16.37 | 3,547,029 | -0.09(-0.54%) |
Sep 07, 2010 | 17.14 | 17.14 | 16.43 | 16.46 | 2,850,607 | -0.72(-4.19%) |
Sep 03, 2010 | 17.12 | 17.29 | 16.88 | 17.18 | 2,009,508 | +0.30(+1.79%) |
Sep 02, 2010 | 16.98 | 17.10 | 16.83 | 16.88 | 676 | -0.09(-0.52%) |
Sep 01, 2010 | 16.75 | 17.02 | 16.66 | 16.97 | 2,380,165 | +0.51(+3.08%) |
Aug 31, 2010 | 16.44 | 16.63 | 16.32 | 16.46 | 23,825 | -0.10(-0.59%) |
Aug 30, 2010 | 16.85 | 16.97 | 16.51 | 16.56 | 1,772,771 | -0.27(-1.59%) |
Aug 27, 2010 | 16.91 | 16.83 | 16.36 | 16.83 | 3,222,218 | +0.40(+2.44%) |
Aug 26, 2010 | 16.55 | 16.78 | 16.41 | 16.43 | 2,450,730 | -0.10(-0.59%) |
Aug 25, 2010 | 16.28 | 16.56 | 15.99 | 16.52 | 3,336,981 | +0.00(+0.00%) |
Aug 24, 2010 | 16.64 | 16.71 | 16.40 | 16.52 | 1,933,197 | -0.46(-2.72%) |
Aug 23, 2010 | 17.22 | 17.25 | 16.97 | 16.99 | 1,787,783 | -0.18(-1.04%) |
Aug 20, 2010 | 16.76 | 17.16 | 16.67 | 17.16 | 1,470,265 | +0.27(+1.58%) |
Aug 19, 2010 | 17.13 | 17.27 | 16.74 | 16.90 | 1,261,187 | -0.25(-1.45%) |
Aug 18, 2010 | 17.12 | 17.32 | 16.94 | 17.15 | 1,135,388 | +0.03(+0.16%) |
Aug 17, 2010 | 17.22 | 17.51 | 17.10 | 17.12 | 1,664,975 | +0.09(+0.52%) |
Aug 16, 2010 | 16.83 | 17.12 | 16.59 | 17.03 | 1,549,970 | +0.02(+0.10%) |
Aug 13, 2010 | 17.01 | 17.10 | 16.91 | 17.01 | 1,575,276 | +0.04(+0.26%) |
Aug 12, 2010 | 16.84 | 17.01 | 16.80 | 16.97 | 1,155,533 | -0.04(-0.26%) |
Aug 11, 2010 | 17.22 | 17.23 | 16.84 | 17.01 | 1,671,662 | -0.44(-2.55%) |
Aug 10, 2010 | 17.34 | 17.54 | 17.27 | 17.46 | 1,141,401 | -0.12(-0.66%) |
Aug 09, 2010 | 17.58 | 17.73 | 17.53 | 17.57 | 664,209 | +0.02(+0.10%) |
Aug 06, 2010 | 17.56 | 17.64 | 17.38 | 17.56 | 1,243,053 | -0.07(-0.40%) |
Aug 05, 2010 | 17.57 | 17.67 | 17.34 | 17.63 | 1,031,473 | +0.04(+0.20%) |
Aug 04, 2010 | 17.34 | 17.63 | 17.27 | 17.59 | 1,199,547 | +0.34(+1.96%) |
Aug 03, 2010 | 17.31 | 17.35 | 17.12 | 17.25 | 1,662,631 | -0.04(-0.26%) |