Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.38 | 16.77 | 16.36 | 16.71 | 1,294,203 | +0.26(+1.59%) |
Oct 28, 2010 | 16.49 | 16.57 | 16.27 | 16.45 | 789,529 | -0.03(-0.20%) |
Oct 27, 2010 | 16.75 | 16.77 | 16.19 | 16.48 | 1,645,850 | -0.18(-1.06%) |
Oct 25, 2010 | 16.25 | 16.72 | 16.25 | 16.66 | 2,532,286 | +0.48(+2.97%) |
Oct 22, 2010 | 15.88 | 16.19 | 15.82 | 16.18 | 1,828,308 | +0.35(+2.24%) |
Oct 21, 2010 | 16.42 | 16.46 | 15.62 | 15.82 | 5,804,405 | -0.22(-1.34%) |
Oct 20, 2010 | 16.19 | 16.31 | 15.95 | 16.04 | 2,282,040 | -0.08(-0.52%) |
Oct 19, 2010 | 16.14 | 16.26 | 15.92 | 16.12 | 2,858,701 | -0.20(-1.22%) |
Oct 18, 2010 | 16.76 | 16.78 | 16.30 | 16.32 | 1,984,740 | -0.41(-2.47%) |
Oct 15, 2010 | 16.94 | 17.03 | 16.70 | 16.73 | 1,335,110 | -0.03(-0.18%) |
Oct 14, 2010 | 16.77 | 16.96 | 16.68 | 16.76 | 1,057,591 | -0.03(-0.15%) |
Oct 13, 2010 | 16.91 | 17.11 | 16.76 | 16.79 | 1,750,542 | -0.08(-0.50%) |
Oct 12, 2010 | 16.41 | 16.94 | 16.33 | 16.87 | 2,921,361 | +0.46(+2.83%) |
Oct 11, 2010 | 16.26 | 16.55 | 16.22 | 16.41 | 1,105,842 | +0.12(+0.75%) |
Oct 08, 2010 | 16.54 | 16.69 | 16.22 | 16.29 | 2,106,992 | -0.19(-1.13%) |
Oct 07, 2010 | 16.59 | 16.59 | 16.30 | 16.47 | 1,988,016 | -0.01(-0.08%) |
Oct 06, 2010 | 16.43 | 16.51 | 16.28 | 16.49 | 918,862 | +0.05(+0.31%) |
Oct 05, 2010 | 16.49 | 16.76 | 16.32 | 16.43 | 1,872,873 | +0.13(+0.80%) |
Oct 04, 2010 | 16.55 | 16.55 | 16.21 | 16.30 | 1,044,852 | -0.24(-1.48%) |
Oct 01, 2010 | 16.84 | 16.86 | 16.39 | 16.55 | 1,550,735 | -0.19(-1.16%) |
Sep 30, 2010 | 16.60 | 16.86 | 16.48 | 16.74 | 1,796,900 | +0.19(+1.12%) |
Sep 29, 2010 | 16.42 | 16.73 | 16.42 | 16.56 | 1,029,350 | -0.16(-0.96%) |
Sep 28, 2010 | 16.35 | 16.75 | 16.16 | 16.72 | 2,024,287 | +0.53(+3.26%) |
Sep 27, 2010 | 16.32 | 16.32 | 16.16 | 16.19 | 852,663 | -0.10(-0.62%) |
Sep 24, 2010 | 16.27 | 16.40 | 16.17 | 16.29 | 1,372,596 | +0.26(+1.63%) |
Sep 23, 2010 | 15.88 | 16.25 | 15.83 | 16.03 | 783,044 | -0.01(-0.05%) |
Sep 22, 2010 | 16.22 | 16.34 | 15.99 | 16.04 | 1,264,955 | -0.27(-1.63%) |
Sep 21, 2010 | 16.29 | 16.52 | 16.25 | 16.30 | 1,385,044 | -0.02(-0.13%) |
Sep 20, 2010 | 16.00 | 16.35 | 15.90 | 16.32 | 1,475,021 | +0.41(+2.60%) |
Sep 17, 2010 | 15.92 | 16.19 | 15.82 | 15.91 | 2,200,278 | -0.19(-1.21%) |
Sep 15, 2010 | 15.94 | 16.12 | 15.77 | 16.11 | 1,362,893 | +0.17(+1.09%) |
Sep 14, 2010 | 15.72 | 16.04 | 15.65 | 15.93 | 1,566,990 | +0.25(+1.59%) |
Sep 13, 2010 | 15.72 | 15.82 | 15.64 | 15.68 | 1,580,111 | +0.14(+0.90%) |
Sep 10, 2010 | 15.51 | 15.63 | 15.49 | 15.54 | 1,390,374 | +0.04(+0.25%) |
Sep 09, 2010 | 15.83 | 15.83 | 15.48 | 15.51 | 1,585,974 | -0.22(-1.37%) |
Sep 08, 2010 | 15.47 | 15.79 | 15.42 | 15.72 | 2,853,270 | +0.24(+1.58%) |
Sep 07, 2010 | 15.20 | 15.62 | 15.20 | 15.48 | 2,272,129 | +0.15(+0.96%) |
Sep 03, 2010 | 15.41 | 15.51 | 15.03 | 15.33 | 2,220,913 | +0.26(+1.69%) |
Sep 02, 2010 | 14.80 | 15.15 | 14.78 | 15.07 | 10,775,253 | +0.25(+1.68%) |
Sep 01, 2010 | 14.45 | 14.91 | 14.41 | 14.82 | 1,952,796 | +0.47(+3.31%) |
Aug 31, 2010 | 14.33 | 14.56 | 14.25 | 14.35 | 2,680,278 | -0.06(-0.44%) |
Aug 30, 2010 | 14.39 | 14.65 | 14.36 | 14.41 | 1,358,627 | -0.08(-0.52%) |
Aug 27, 2010 | 14.32 | 14.55 | 14.00 | 14.49 | 2,490,408 | +0.33(+2.34%) |
Aug 26, 2010 | 14.37 | 14.44 | 14.12 | 14.16 | 3,286,210 | -0.20(-1.37%) |
Aug 25, 2010 | 14.44 | 14.54 | 14.25 | 14.35 | 4,034,319 | -0.17(-1.18%) |
Aug 24, 2010 | 14.87 | 14.87 | 14.51 | 14.52 | 1,969,188 | -0.47(-3.11%) |
Aug 23, 2010 | 14.98 | 15.16 | 14.96 | 14.99 | 1,823,701 | +0.05(+0.31%) |
Aug 20, 2010 | 14.71 | 14.98 | 14.59 | 14.94 | 1,176,778 | +0.16(+1.06%) |
Aug 19, 2010 | 14.80 | 15.03 | 14.65 | 14.79 | 1,783,426 | -0.06(-0.38%) |
Aug 18, 2010 | 14.61 | 15.03 | 14.54 | 14.85 | 1,432,629 | +0.22(+1.47%) |
Aug 17, 2010 | 14.78 | 14.85 | 14.63 | 14.63 | 2,049,700 | +0.02(+0.12%) |
Aug 16, 2010 | 14.42 | 14.71 | 14.35 | 14.61 | 1,377,724 | +0.14(+0.99%) |
Aug 13, 2010 | 14.54 | 14.58 | 14.38 | 14.47 | 1,175,921 | -0.08(-0.52%) |
Aug 12, 2010 | 14.21 | 14.62 | 14.11 | 14.55 | 1,761,349 | +0.18(+1.26%) |
Aug 11, 2010 | 14.53 | 14.53 | 14.18 | 14.36 | 2,707,734 | -0.62(-4.13%) |
Aug 10, 2010 | 15.11 | 15.13 | 14.86 | 14.98 | 1,551,141 | -0.19(-1.24%) |
Aug 09, 2010 | 14.88 | 15.25 | 14.87 | 15.17 | 2,987,273 | +0.34(+2.30%) |
Aug 06, 2010 | 14.61 | 14.85 | 14.49 | 14.83 | 1,113,220 | +0.03(+0.20%) |
Aug 05, 2010 | 14.66 | 14.82 | 14.42 | 14.80 | 1,014,869 | +0.08(+0.57%) |
Aug 04, 2010 | 14.67 | 14.79 | 14.56 | 14.72 | 903,970 | +0.13(+0.88%) |
Aug 03, 2010 | 14.83 | 14.84 | 14.40 | 14.59 | 1,512,365 | -0.26(-1.77%) |