Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.23 | 18.53 | 18.22 | 18.46 | 636,742 | +0.13(+0.73%) |
Oct 28, 2010 | 18.50 | 18.53 | 18.25 | 18.33 | 627,652 | -0.14(-0.77%) |
Oct 27, 2010 | 18.22 | 18.50 | 18.20 | 18.47 | 856,495 | +0.18(+1.00%) |
Oct 25, 2010 | 18.32 | 18.61 | 18.25 | 18.29 | 766,774 | +0.00(+0.00%) |
Oct 22, 2010 | 18.25 | 18.42 | 18.22 | 18.29 | 571,419 | +0.11(+0.60%) |
Oct 21, 2010 | 18.30 | 18.45 | 18.04 | 18.18 | 1,491,610 | +0.02(+0.14%) |
Oct 20, 2010 | 17.81 | 18.21 | 17.55 | 18.15 | 1,709,870 | +0.46(+2.59%) |
Oct 19, 2010 | 17.50 | 17.88 | 17.40 | 17.70 | 1,803,952 | -0.03(-0.19%) |
Oct 18, 2010 | 17.47 | 17.76 | 17.46 | 17.73 | 800,448 | +0.23(+1.33%) |
Oct 15, 2010 | 17.68 | 17.70 | 17.44 | 17.50 | 593,974 | -0.01(-0.05%) |
Oct 14, 2010 | 15.96 | 17.70 | 15.96 | 17.50 | 664,540 | -0.03(-0.19%) |
Oct 13, 2010 | 17.45 | 17.77 | 17.34 | 17.54 | 667,364 | +0.23(+1.30%) |
Oct 12, 2010 | 17.13 | 17.40 | 17.00 | 17.31 | 843,324 | +0.18(+1.07%) |
Oct 11, 2010 | 17.07 | 17.18 | 16.97 | 17.13 | 333,648 | +0.00(+0.00%) |
Oct 08, 2010 | 17.00 | 17.15 | 16.82 | 17.13 | 372,133 | +0.18(+1.03%) |
Oct 07, 2010 | 17.28 | 17.34 | 16.86 | 16.95 | 742,837 | -0.28(-1.64%) |
Oct 06, 2010 | 17.25 | 17.37 | 17.15 | 17.24 | 559,794 | -0.01(-0.05%) |
Oct 05, 2010 | 16.98 | 17.30 | 16.80 | 17.25 | 1,240,461 | +0.49(+2.94%) |
Oct 04, 2010 | 16.90 | 17.00 | 16.73 | 16.75 | 671,381 | -0.21(-1.23%) |
Oct 01, 2010 | 17.10 | 17.17 | 16.85 | 16.96 | 656,764 | +0.01(+0.05%) |
Sep 30, 2010 | 16.95 | 17.40 | 16.95 | 16.95 | 1,826,468 | +0.08(+0.49%) |
Sep 29, 2010 | 16.62 | 16.90 | 16.51 | 16.87 | 1,067,495 | +0.21(+1.25%) |
Sep 28, 2010 | 16.67 | 16.87 | 16.40 | 16.66 | 1,008,560 | +0.09(+0.55%) |
Sep 27, 2010 | 16.64 | 16.73 | 16.47 | 16.57 | 718,550 | -0.12(-0.70%) |
Sep 24, 2010 | 16.44 | 16.69 | 16.38 | 16.69 | 845,862 | +0.48(+2.93%) |
Sep 23, 2010 | 16.45 | 16.50 | 16.18 | 16.21 | 961,582 | -0.38(-2.26%) |
Sep 22, 2010 | 16.64 | 16.80 | 16.49 | 16.59 | 804,650 | -0.11(-0.65%) |
Sep 21, 2010 | 17.00 | 17.06 | 16.68 | 16.70 | 1,039,051 | -0.35(-2.05%) |
Sep 20, 2010 | 16.62 | 17.08 | 16.59 | 17.05 | 1,018,046 | +0.51(+3.07%) |
Sep 17, 2010 | 16.56 | 16.66 | 16.37 | 16.54 | 4,456,400 | +0.11(+0.66%) |
Sep 15, 2010 | 16.15 | 16.51 | 16.13 | 16.43 | 596,788 | +0.15(+0.92%) |
Sep 14, 2010 | 16.22 | 16.50 | 16.15 | 16.28 | 672,183 | -0.01(-0.05%) |
Sep 13, 2010 | 16.16 | 16.30 | 16.15 | 16.29 | 1,087,127 | +0.23(+1.40%) |
Sep 10, 2010 | 15.90 | 16.06 | 15.84 | 16.06 | 791,904 | +0.22(+1.42%) |
Sep 09, 2010 | 16.13 | 16.19 | 15.79 | 15.84 | 905,961 | -0.12(-0.73%) |
Sep 08, 2010 | 15.81 | 16.13 | 15.79 | 15.95 | 1,182,431 | +0.20(+1.27%) |
Sep 07, 2010 | 16.05 | 16.06 | 15.62 | 15.75 | 782,141 | -0.18(-1.10%) |
Sep 03, 2010 | 15.78 | 16.09 | 15.78 | 15.93 | 1,122,075 | +0.29(+1.87%) |
Sep 02, 2010 | 15.35 | 15.66 | 15.26 | 15.64 | 1,254,599 | +0.37(+2.40%) |
Sep 01, 2010 | 14.92 | 15.28 | 14.86 | 15.27 | 1,281,762 | +0.52(+3.50%) |
Aug 31, 2010 | 14.56 | 14.82 | 14.51 | 14.75 | 1,613,290 | +0.11(+0.74%) |
Aug 30, 2010 | 14.90 | 14.93 | 14.65 | 14.65 | 815,934 | -0.38(-2.50%) |
Aug 27, 2010 | 14.76 | 15.02 | 14.52 | 15.02 | 1,484,090 | +0.34(+2.33%) |
Aug 26, 2010 | 14.95 | 15.01 | 14.67 | 14.68 | 2,045,720 | -0.17(-1.12%) |
Aug 25, 2010 | 14.87 | 14.93 | 14.46 | 14.85 | 2,138,071 | -0.13(-0.89%) |
Aug 24, 2010 | 15.36 | 15.47 | 14.93 | 14.98 | 2,732,333 | -0.59(-3.80%) |
Aug 23, 2010 | 15.99 | 16.05 | 15.57 | 15.57 | 1,029,171 | -0.33(-2.10%) |
Aug 20, 2010 | 15.84 | 15.93 | 15.70 | 15.90 | 1,277,593 | +0.13(+0.79%) |
Aug 19, 2010 | 15.92 | 16.05 | 15.75 | 15.78 | 1,263,816 | -0.26(-1.61%) |
Aug 18, 2010 | 16.40 | 16.40 | 16.00 | 16.04 | 1,820,622 | -0.41(-2.48%) |
Aug 17, 2010 | 16.25 | 16.51 | 16.13 | 16.45 | 782,544 | +0.32(+1.96%) |
Aug 16, 2010 | 16.00 | 16.28 | 15.97 | 16.13 | 601,724 | +0.06(+0.36%) |
Aug 13, 2010 | 16.15 | 16.25 | 16.06 | 16.07 | 788,943 | -0.10(-0.62%) |
Aug 12, 2010 | 15.99 | 16.17 | 15.72 | 16.17 | 1,022,475 | -0.07(-0.41%) |
Aug 11, 2010 | 16.54 | 16.58 | 16.20 | 16.24 | 1,772,431 | -0.53(-3.13%) |
Aug 10, 2010 | 16.89 | 16.89 | 16.55 | 16.76 | 1,203,031 | -0.33(-1.95%) |
Aug 09, 2010 | 16.71 | 17.10 | 16.64 | 17.10 | 1,103,918 | +0.43(+2.55%) |
Aug 06, 2010 | 16.35 | 16.68 | 16.20 | 16.67 | 1,329,868 | +0.12(+0.70%) |
Aug 05, 2010 | 16.39 | 16.60 | 16.17 | 16.55 | 886,529 | +0.04(+0.25%) |
Aug 04, 2010 | 16.33 | 16.51 | 16.06 | 16.51 | 1,895,933 | +0.25(+1.54%) |
Aug 03, 2010 | 16.25 | 16.43 | 16.19 | 16.26 | 1,700,982 | -0.01(-0.05%) |