Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.74 | 17.94 | 17.72 | 17.72 | 1,362,340 | -0.07(-0.41%) |
Oct 28, 2010 | 17.89 | 18.09 | 17.64 | 17.79 | 1,225,504 | -0.30(-1.65%) |
Oct 27, 2010 | 17.98 | 18.22 | 17.97 | 18.09 | 1,882,965 | -0.18(-0.99%) |
Oct 25, 2010 | 18.35 | 18.37 | 18.19 | 18.27 | 1,239,191 | +0.00(+0.00%) |
Oct 22, 2010 | 18.35 | 18.40 | 18.17 | 18.27 | 674,740 | -0.04(-0.20%) |
Oct 21, 2010 | 18.37 | 18.48 | 18.19 | 18.31 | 903,679 | -0.05(-0.25%) |
Oct 20, 2010 | 17.96 | 18.52 | 17.95 | 18.35 | 1,985,091 | +0.40(+2.24%) |
Oct 19, 2010 | 17.85 | 18.06 | 17.80 | 17.95 | 1,484,661 | -0.11(-0.60%) |
Oct 18, 2010 | 17.71 | 18.06 | 17.71 | 18.06 | 1,324,580 | +0.24(+1.36%) |
Oct 15, 2010 | 17.78 | 17.87 | 17.67 | 17.82 | 1,313,367 | +0.17(+0.96%) |
Oct 14, 2010 | 17.73 | 17.89 | 17.61 | 17.65 | 1,063,326 | -0.20(-1.10%) |
Oct 13, 2010 | 17.77 | 18.01 | 17.69 | 17.84 | 1,400,496 | +0.10(+0.58%) |
Oct 12, 2010 | 17.63 | 17.76 | 17.55 | 17.74 | 980,437 | +0.12(+0.67%) |
Oct 11, 2010 | 17.56 | 17.71 | 17.54 | 17.62 | 731,773 | +0.01(+0.03%) |
Oct 08, 2010 | 17.62 | 17.74 | 17.56 | 17.62 | 1,212,657 | +0.01(+0.03%) |
Oct 07, 2010 | 17.71 | 17.71 | 17.57 | 17.61 | 1,057,781 | -0.06(-0.35%) |
Oct 06, 2010 | 17.67 | 17.67 | 17.56 | 17.67 | 1,203,052 | +0.01(+0.03%) |
Oct 05, 2010 | 17.69 | 17.71 | 17.50 | 17.67 | 1,861,857 | +0.06(+0.35%) |
Oct 04, 2010 | 17.45 | 17.61 | 17.37 | 17.61 | 2,124,506 | +0.12(+0.68%) |
Oct 01, 2010 | 17.49 | 17.49 | 17.30 | 17.49 | 1,776,313 | +0.13(+0.75%) |
Sep 30, 2010 | 17.36 | 17.47 | 17.19 | 17.36 | 40,206 | -0.03(-0.19%) |
Sep 29, 2010 | 17.30 | 17.45 | 17.27 | 17.39 | 1,867,993 | +0.05(+0.31%) |
Sep 28, 2010 | 17.18 | 17.35 | 17.09 | 17.34 | 11,120 | +0.16(+0.95%) |
Sep 27, 2010 | 17.33 | 17.33 | 17.06 | 17.17 | 1,912,541 | -0.16(-0.92%) |
Sep 24, 2010 | 17.34 | 17.34 | 17.02 | 17.33 | 3,390,105 | +0.16(+0.96%) |
Sep 23, 2010 | 16.86 | 17.18 | 16.79 | 17.17 | 390 | -0.17(-1.01%) |
Sep 22, 2010 | 17.46 | 17.62 | 17.33 | 17.34 | 1,775,530 | -0.15(-0.85%) |
Sep 21, 2010 | 17.79 | 17.79 | 17.48 | 17.49 | 1,125,526 | -0.30(-1.70%) |
Sep 20, 2010 | 17.41 | 17.84 | 17.35 | 17.79 | 1,257,440 | +0.40(+2.30%) |
Sep 17, 2010 | 17.39 | 17.42 | 17.16 | 17.39 | 1,297,900 | -0.08(-0.47%) |
Sep 15, 2010 | 17.33 | 17.64 | 17.24 | 17.48 | 986,122 | +0.07(+0.41%) |
Sep 14, 2010 | 17.22 | 17.48 | 17.18 | 17.40 | 1,062,314 | +0.12(+0.71%) |
Sep 13, 2010 | 17.07 | 17.29 | 17.01 | 17.28 | 953,610 | +0.33(+1.94%) |
Sep 10, 2010 | 16.87 | 16.99 | 16.86 | 16.95 | 729,500 | +0.07(+0.43%) |
Sep 09, 2010 | 17.31 | 17.31 | 16.88 | 16.88 | 1,956 | -0.12(-0.72%) |
Sep 08, 2010 | 17.01 | 17.08 | 16.96 | 17.00 | 819 | +0.07(+0.42%) |
Sep 07, 2010 | 17.20 | 17.28 | 16.92 | 16.93 | 216 | -0.38(-2.22%) |
Sep 03, 2010 | 17.38 | 17.46 | 17.17 | 17.32 | 1,194,146 | +0.00(+0.00%) |
Sep 02, 2010 | 17.19 | 17.32 | 17.04 | 17.32 | 10,474 | +0.16(+0.96%) |
Sep 01, 2010 | 16.87 | 17.16 | 16.76 | 17.15 | 1,999,650 | +0.43(+2.56%) |
Aug 31, 2010 | 16.73 | 16.76 | 16.43 | 16.73 | 6,046 | +0.16(+0.94%) |
Aug 30, 2010 | 16.68 | 16.77 | 16.56 | 16.57 | 1,048,004 | -0.12(-0.70%) |
Aug 27, 2010 | 16.68 | 16.71 | 16.30 | 16.68 | 1,384,366 | +0.01(+0.03%) |
Aug 26, 2010 | 16.68 | 16.75 | 16.51 | 16.68 | 3,146 | +0.08(+0.49%) |
Aug 25, 2010 | 16.21 | 16.66 | 16.20 | 16.60 | 1,186,986 | +0.22(+1.34%) |
Aug 24, 2010 | 16.17 | 16.57 | 16.10 | 16.38 | 272 | +0.05(+0.31%) |
Aug 23, 2010 | 16.41 | 16.50 | 16.30 | 16.33 | 814,064 | -0.04(-0.25%) |
Aug 20, 2010 | 16.37 | 16.52 | 16.30 | 16.37 | 1,283,898 | -0.06(-0.37%) |
Aug 19, 2010 | 16.84 | 16.95 | 16.33 | 16.43 | 1,988 | -0.33(-1.95%) |
Aug 18, 2010 | 16.79 | 16.93 | 16.66 | 16.76 | 4,137 | -0.10(-0.61%) |
Aug 17, 2010 | 16.81 | 16.96 | 16.67 | 16.86 | 6,865 | +0.19(+1.16%) |
Aug 16, 2010 | 16.50 | 16.75 | 16.49 | 16.66 | 958,829 | +0.09(+0.52%) |
Aug 13, 2010 | 16.58 | 16.76 | 16.30 | 16.58 | 1,272,080 | +0.27(+1.63%) |
Aug 12, 2010 | 16.41 | 16.55 | 16.28 | 16.31 | 827,256 | -0.23(-1.39%) |
Aug 11, 2010 | 16.45 | 16.78 | 16.45 | 16.54 | 11,694 | -0.16(-0.98%) |
Aug 10, 2010 | 16.58 | 16.88 | 16.57 | 16.71 | 64,386 | -0.03(-0.18%) |
Aug 09, 2010 | 16.63 | 16.79 | 16.51 | 16.74 | 908,767 | +0.20(+1.23%) |
Aug 06, 2010 | 16.53 | 16.59 | 16.24 | 16.53 | 966,308 | +0.06(+0.34%) |
Aug 05, 2010 | 16.63 | 16.70 | 16.47 | 16.48 | 928,614 | -0.22(-1.31%) |
Aug 04, 2010 | 16.77 | 16.80 | 16.62 | 16.70 | 2,613 | +0.04(+0.24%) |
Aug 03, 2010 | 16.89 | 16.89 | 16.52 | 16.65 | 3,936 | -0.27(-1.57%) |