Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.85 | 18.05 | 17.67 | 18.03 | 4,426,473 | +0.24(+1.33%) |
Oct 28, 2010 | 17.90 | 17.94 | 17.69 | 17.79 | 4,276,695 | +0.01(+0.07%) |
Oct 27, 2010 | 17.79 | 17.79 | 17.45 | 17.78 | 3,167,683 | -0.11(-0.63%) |
Oct 25, 2010 | 17.99 | 18.07 | 17.89 | 17.89 | 2,536,422 | -0.04(-0.24%) |
Oct 22, 2010 | 17.98 | 18.05 | 17.77 | 17.94 | 2,159,386 | -0.07(-0.38%) |
Oct 21, 2010 | 18.23 | 18.24 | 17.94 | 18.00 | 3,944,048 | -0.15(-0.82%) |
Oct 20, 2010 | 18.07 | 18.32 | 18.02 | 18.15 | 3,094,498 | +0.15(+0.83%) |
Oct 19, 2010 | 18.03 | 18.15 | 17.91 | 18.00 | 4,176,490 | -0.19(-1.03%) |
Oct 18, 2010 | 18.00 | 18.30 | 17.98 | 18.19 | 4,987,177 | +0.22(+1.25%) |
Oct 15, 2010 | 17.97 | 18.06 | 17.85 | 17.97 | 6,741,009 | +0.07(+0.38%) |
Oct 14, 2010 | 17.99 | 18.08 | 17.84 | 17.90 | 2,709,602 | -0.08(-0.45%) |
Oct 13, 2010 | 18.10 | 18.12 | 17.94 | 17.98 | 3,974,998 | -0.01(-0.03%) |
Oct 12, 2010 | 18.10 | 18.13 | 17.94 | 17.98 | 3,576,548 | -0.17(-0.93%) |
Oct 11, 2010 | 18.20 | 18.22 | 18.07 | 18.15 | 2,304,251 | +0.00(+0.00%) |
Oct 08, 2010 | 18.15 | 18.23 | 18.03 | 18.15 | 2,633,901 | +0.01(+0.07%) |
Oct 07, 2010 | 18.09 | 18.16 | 18.00 | 18.14 | 3,097,089 | +0.14(+0.79%) |
Oct 06, 2010 | 17.87 | 18.12 | 17.87 | 18.00 | 4,236,073 | -0.07(-0.38%) |
Oct 05, 2010 | 18.03 | 18.07 | 17.80 | 18.07 | 5,535,123 | +0.24(+1.33%) |
Oct 04, 2010 | 17.91 | 17.99 | 17.72 | 17.83 | 4,211,765 | -0.08(-0.45%) |
Oct 01, 2010 | 17.91 | 18.01 | 17.69 | 17.91 | 3,799,435 | +0.24(+1.39%) |
Sep 30, 2010 | 17.67 | 17.85 | 17.54 | 17.67 | 9,376 | -0.03(-0.15%) |
Sep 29, 2010 | 17.63 | 17.73 | 17.54 | 17.69 | 2,540,538 | +0.04(+0.25%) |
Sep 28, 2010 | 17.56 | 17.68 | 17.43 | 17.65 | 2,724,825 | +0.07(+0.43%) |
Sep 27, 2010 | 17.44 | 17.67 | 17.36 | 17.57 | 3,906,157 | +0.18(+1.04%) |
Sep 24, 2010 | 17.15 | 17.43 | 17.11 | 17.39 | 2,550,207 | +0.34(+2.01%) |
Sep 23, 2010 | 17.05 | 17.31 | 17.03 | 17.05 | 315 | -0.25(-1.44%) |
Sep 22, 2010 | 17.15 | 17.41 | 17.13 | 17.30 | 2,587,524 | +0.17(+0.98%) |
Sep 21, 2010 | 17.18 | 17.28 | 17.08 | 17.13 | 3,232,276 | -0.04(-0.25%) |
Sep 20, 2010 | 17.13 | 17.22 | 17.06 | 17.18 | 3,864,251 | +0.12(+0.69%) |
Sep 17, 2010 | 17.06 | 17.20 | 17.01 | 17.06 | 4,575,568 | -0.24(-1.37%) |
Sep 15, 2010 | 17.52 | 17.55 | 17.18 | 17.29 | 3,394,601 | -0.22(-1.24%) |
Sep 14, 2010 | 17.47 | 17.60 | 17.34 | 17.51 | 3,322,754 | +0.04(+0.25%) |
Sep 13, 2010 | 17.42 | 17.53 | 17.31 | 17.47 | 2,573,324 | +0.18(+1.04%) |
Sep 10, 2010 | 17.23 | 17.31 | 17.15 | 17.29 | 2,311,919 | +0.03(+0.18%) |
Sep 09, 2010 | 17.43 | 17.47 | 17.25 | 17.26 | 4,572,673 | +0.02(+0.11%) |
Sep 08, 2010 | 17.50 | 17.57 | 17.19 | 17.24 | 3,713,901 | -0.25(-1.42%) |
Sep 07, 2010 | 17.61 | 17.68 | 17.43 | 17.49 | 408 | -0.10(-0.55%) |
Sep 03, 2010 | 17.67 | 17.67 | 17.47 | 17.58 | 4,936,728 | +0.12(+0.67%) |
Sep 02, 2010 | 17.67 | 17.79 | 17.41 | 17.47 | 980 | -0.26(-1.49%) |
Sep 01, 2010 | 17.42 | 17.78 | 17.36 | 17.73 | 3,692,029 | +0.56(+3.25%) |
Aug 31, 2010 | 17.14 | 17.26 | 16.83 | 17.17 | 26,214 | +0.24(+1.41%) |
Aug 30, 2010 | 17.33 | 17.40 | 16.92 | 16.93 | 5,069,874 | -0.20(-1.15%) |
Aug 27, 2010 | 17.34 | 17.38 | 16.98 | 17.13 | 3,734,394 | +0.05(+0.29%) |
Aug 26, 2010 | 17.19 | 17.22 | 16.99 | 17.08 | 3,276,328 | -0.07(-0.39%) |
Aug 25, 2010 | 17.07 | 17.22 | 16.95 | 17.15 | 3,381,517 | -0.06(-0.36%) |
Aug 24, 2010 | 16.82 | 17.25 | 16.76 | 17.21 | 518 | +0.23(+1.37%) |
Aug 23, 2010 | 16.76 | 17.12 | 16.74 | 16.98 | 4,664,607 | +0.32(+1.92%) |
Aug 20, 2010 | 16.50 | 16.69 | 16.34 | 16.66 | 3,198,391 | +0.02(+0.11%) |
Aug 19, 2010 | 16.84 | 16.89 | 16.53 | 16.64 | 516 | -0.29(-1.74%) |
Aug 18, 2010 | 17.20 | 17.20 | 16.84 | 16.93 | 162 | -0.23(-1.36%) |
Aug 17, 2010 | 17.33 | 17.50 | 17.16 | 17.17 | 6,269,090 | -0.07(-0.43%) |
Aug 16, 2010 | 16.84 | 17.24 | 16.79 | 17.24 | 7,101,923 | +0.31(+1.85%) |
Aug 13, 2010 | 16.93 | 16.98 | 16.22 | 16.93 | 8,187,430 | +0.53(+3.22%) |
Aug 12, 2010 | 16.42 | 16.53 | 16.33 | 16.40 | 3,771,108 | -0.18(-1.11%) |
Aug 11, 2010 | 16.72 | 16.80 | 16.58 | 16.58 | 4,284,630 | -0.37(-2.17%) |
Aug 10, 2010 | 16.60 | 17.06 | 16.52 | 16.95 | 3,723,163 | +0.19(+1.14%) |
Aug 09, 2010 | 16.78 | 16.82 | 16.69 | 16.76 | 4,033,799 | +0.07(+0.40%) |
Aug 06, 2010 | 16.69 | 16.69 | 16.39 | 16.69 | 4,573,580 | +0.10(+0.59%) |
Aug 05, 2010 | 16.15 | 16.74 | 16.11 | 16.60 | 7,765,975 | +0.54(+3.36%) |
Aug 04, 2010 | 16.04 | 16.07 | 15.88 | 16.06 | 2,723,550 | +0.03(+0.19%) |
Aug 03, 2010 | 15.84 | 16.06 | 15.83 | 16.02 | 2,301,507 | +0.12(+0.77%) |