Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.87 | 18.88 | 18.69 | 18.80 | 1,436,212 | -0.08(-0.44%) |
Oct 28, 2010 | 19.30 | 19.30 | 18.85 | 18.88 | 2,672,361 | -0.48(-2.50%) |
Oct 27, 2010 | 19.29 | 19.39 | 19.08 | 19.36 | 1,497,526 | -0.20(-1.04%) |
Oct 25, 2010 | 19.63 | 19.68 | 19.52 | 19.57 | 1,180,887 | +0.11(+0.56%) |
Oct 22, 2010 | 19.33 | 19.50 | 19.33 | 19.46 | 1,269,054 | +0.15(+0.79%) |
Oct 21, 2010 | 19.44 | 19.59 | 19.26 | 19.31 | 1,403,714 | -0.01(-0.03%) |
Oct 20, 2010 | 19.13 | 19.40 | 19.07 | 19.31 | 1,513,311 | +0.31(+1.61%) |
Oct 19, 2010 | 19.06 | 19.33 | 18.96 | 19.01 | 1,777,284 | -0.22(-1.16%) |
Oct 18, 2010 | 19.08 | 19.23 | 19.06 | 19.23 | 1,041,148 | +0.17(+0.87%) |
Oct 15, 2010 | 19.26 | 19.26 | 19.01 | 19.06 | 2,079,272 | -0.03(-0.13%) |
Oct 14, 2010 | 19.00 | 19.31 | 18.98 | 19.09 | 1,699,671 | +0.02(+0.10%) |
Oct 13, 2010 | 18.99 | 19.21 | 18.96 | 19.07 | 1,184,724 | +0.13(+0.67%) |
Oct 12, 2010 | 18.87 | 18.98 | 18.77 | 18.94 | 1,138,818 | +0.10(+0.51%) |
Oct 11, 2010 | 18.92 | 18.94 | 18.78 | 18.85 | 791,773 | -0.01(-0.03%) |
Oct 08, 2010 | 18.87 | 18.92 | 18.69 | 18.85 | 682,750 | +0.04(+0.20%) |
Oct 07, 2010 | 18.96 | 18.97 | 18.73 | 18.82 | 1,233,534 | -0.02(-0.10%) |
Oct 06, 2010 | 18.82 | 18.85 | 18.68 | 18.84 | 1,270,586 | +0.03(+0.14%) |
Oct 05, 2010 | 18.62 | 18.87 | 18.35 | 18.81 | 2,062,819 | +0.38(+2.04%) |
Oct 04, 2010 | 18.43 | 18.54 | 18.33 | 18.43 | 1,268,310 | +0.02(+0.10%) |
Oct 01, 2010 | 18.56 | 18.59 | 18.31 | 18.41 | 1,842,918 | +0.02(+0.10%) |
Sep 30, 2010 | 18.50 | 18.73 | 18.38 | 18.39 | 2,054,976 | +0.08(+0.45%) |
Sep 29, 2010 | 18.46 | 18.48 | 18.23 | 18.31 | 1,299,393 | -0.17(-0.90%) |
Sep 28, 2010 | 18.24 | 18.51 | 18.09 | 18.48 | 1,633,878 | +0.23(+1.26%) |
Sep 27, 2010 | 18.45 | 18.45 | 18.22 | 18.25 | 1,430,742 | -0.12(-0.66%) |
Sep 24, 2010 | 18.06 | 18.37 | 17.98 | 18.37 | 1,980,671 | +0.56(+3.12%) |
Sep 23, 2010 | 17.90 | 18.06 | 17.81 | 17.81 | 1,590,755 | -0.22(-1.20%) |
Sep 22, 2010 | 18.38 | 18.41 | 18.03 | 18.03 | 2,952,251 | -0.36(-1.94%) |
Sep 21, 2010 | 18.73 | 18.73 | 18.31 | 18.39 | 2,768,385 | -0.17(-0.89%) |
Sep 20, 2010 | 18.46 | 18.62 | 18.28 | 18.55 | 2,293,399 | +0.17(+0.90%) |
Sep 17, 2010 | 18.47 | 18.50 | 18.26 | 18.39 | 2,042,516 | +0.07(+0.38%) |
Sep 15, 2010 | 18.08 | 18.36 | 18.04 | 18.32 | 1,322,831 | +0.18(+0.97%) |
Sep 14, 2010 | 18.14 | 18.25 | 17.99 | 18.14 | 1,380,314 | +0.00(+0.00%) |
Sep 13, 2010 | 17.97 | 18.16 | 17.90 | 18.14 | 1,977,309 | +0.35(+1.98%) |
Sep 10, 2010 | 17.80 | 17.89 | 17.71 | 17.79 | 1,486,973 | +0.01(+0.04%) |
Sep 09, 2010 | 17.80 | 17.87 | 17.64 | 17.78 | 1,656,484 | +0.18(+1.00%) |
Sep 08, 2010 | 17.62 | 17.68 | 17.48 | 17.61 | 2,166,346 | +0.09(+0.50%) |
Sep 07, 2010 | 17.77 | 17.77 | 17.48 | 17.52 | 1,445,433 | -0.29(-1.64%) |
Sep 03, 2010 | 17.62 | 17.82 | 17.53 | 17.81 | 1,697,307 | +0.37(+2.15%) |
Sep 02, 2010 | 17.42 | 17.48 | 17.29 | 17.44 | 1,985,380 | +0.07(+0.40%) |
Sep 01, 2010 | 17.03 | 17.37 | 16.93 | 17.37 | 2,527,727 | +0.58(+3.45%) |
Aug 31, 2010 | 16.75 | 16.90 | 16.62 | 16.79 | 1,954,501 | +0.04(+0.26%) |
Aug 30, 2010 | 17.10 | 17.10 | 16.73 | 16.75 | 1,068,205 | -0.39(-2.28%) |
Aug 27, 2010 | 16.93 | 17.14 | 16.76 | 17.14 | 1,305,784 | +0.35(+2.10%) |
Aug 26, 2010 | 17.00 | 17.00 | 16.75 | 16.78 | 1,396,566 | -0.18(-1.04%) |
Aug 25, 2010 | 16.82 | 17.02 | 16.65 | 16.96 | 1,364,848 | +0.09(+0.56%) |
Aug 24, 2010 | 16.73 | 16.97 | 16.69 | 16.86 | 1,812,136 | -0.01(-0.07%) |
Aug 23, 2010 | 17.06 | 17.07 | 16.88 | 16.88 | 1,040,055 | -0.07(-0.41%) |
Aug 20, 2010 | 16.86 | 17.00 | 16.73 | 16.95 | 1,643,955 | +0.06(+0.34%) |
Aug 19, 2010 | 17.16 | 17.18 | 16.87 | 16.89 | 1,443,705 | -0.34(-1.97%) |
Aug 18, 2010 | 17.12 | 17.24 | 16.97 | 17.23 | 2,400,967 | +0.13(+0.74%) |
Aug 17, 2010 | 16.93 | 17.11 | 16.84 | 17.10 | 1,976,027 | +0.35(+2.07%) |
Aug 16, 2010 | 16.73 | 16.85 | 16.66 | 16.76 | 1,419,264 | -0.03(-0.19%) |
Aug 13, 2010 | 16.70 | 16.98 | 16.66 | 16.79 | 1,738,054 | +0.03(+0.15%) |
Aug 12, 2010 | 16.68 | 16.83 | 16.63 | 16.76 | 1,560,383 | -0.08(-0.45%) |
Aug 11, 2010 | 17.09 | 17.10 | 16.83 | 16.84 | 2,067,360 | -0.46(-2.66%) |
Aug 10, 2010 | 17.31 | 17.40 | 17.18 | 17.30 | 1,568,029 | -0.22(-1.26%) |
Aug 09, 2010 | 17.46 | 17.52 | 17.37 | 17.52 | 1,335,007 | +0.21(+1.24%) |
Aug 06, 2010 | 17.43 | 17.54 | 17.11 | 17.31 | 2,208,629 | -0.35(-1.96%) |
Aug 05, 2010 | 17.54 | 17.67 | 17.51 | 17.65 | 1,058,456 | -0.03(-0.18%) |
Aug 04, 2010 | 17.66 | 17.73 | 17.53 | 17.68 | 1,385,416 | +0.14(+0.79%) |
Aug 03, 2010 | 17.71 | 17.73 | 17.53 | 17.54 | 1,479,494 | -0.21(-1.21%) |