Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.88 | 17.56 | 16.88 | 17.47 | 4,609,529 | +0.61(+3.62%) |
Oct 28, 2010 | 16.90 | 17.11 | 16.70 | 16.86 | 1,593,830 | +0.07(+0.42%) |
Oct 27, 2010 | 17.00 | 17.01 | 16.69 | 16.78 | 1,774,638 | -0.48(-2.77%) |
Oct 25, 2010 | 17.20 | 17.45 | 17.16 | 17.26 | 2,301,056 | +0.19(+1.09%) |
Oct 22, 2010 | 17.11 | 17.15 | 16.98 | 17.08 | 1,132,352 | -0.04(-0.21%) |
Oct 21, 2010 | 17.15 | 17.30 | 17.05 | 17.11 | 1,920,062 | +0.02(+0.10%) |
Oct 20, 2010 | 16.93 | 17.21 | 16.83 | 17.09 | 1,378,549 | +0.21(+1.26%) |
Oct 19, 2010 | 16.97 | 17.06 | 16.81 | 16.88 | 2,420,583 | -0.30(-1.75%) |
Oct 18, 2010 | 16.81 | 17.18 | 16.60 | 17.18 | 2,244,466 | +0.35(+2.05%) |
Oct 15, 2010 | 16.86 | 16.97 | 16.74 | 16.84 | 1,088,980 | +0.00(+0.00%) |
Oct 14, 2010 | 16.86 | 16.96 | 16.75 | 16.84 | 1,367,231 | -0.05(-0.31%) |
Oct 13, 2010 | 16.88 | 17.03 | 16.82 | 16.89 | 1,935,382 | +0.06(+0.37%) |
Oct 12, 2010 | 16.73 | 16.85 | 16.27 | 16.83 | 1,997,850 | -0.09(-0.52%) |
Oct 11, 2010 | 16.55 | 16.97 | 16.50 | 16.92 | 1,889,978 | +0.35(+2.14%) |
Oct 08, 2010 | 16.56 | 16.59 | 16.44 | 16.56 | 1,607,792 | +0.04(+0.27%) |
Oct 07, 2010 | 16.49 | 16.73 | 16.45 | 16.52 | 2,289,366 | +0.12(+0.76%) |
Oct 06, 2010 | 15.36 | 16.56 | 15.36 | 16.39 | 5,203,907 | +0.67(+4.28%) |
Oct 05, 2010 | 15.70 | 15.80 | 15.60 | 15.72 | 2,093,543 | +0.09(+0.57%) |
Oct 04, 2010 | 15.68 | 15.80 | 15.58 | 15.63 | 1,740,137 | -0.10(-0.62%) |
Oct 01, 2010 | 15.73 | 15.81 | 15.64 | 15.73 | 1,769,222 | +0.07(+0.43%) |
Sep 30, 2010 | 15.66 | 15.89 | 15.57 | 15.66 | 2,033 | -0.07(-0.43%) |
Sep 29, 2010 | 15.77 | 15.85 | 15.68 | 15.73 | 1,324,189 | -0.06(-0.39%) |
Sep 28, 2010 | 15.93 | 15.94 | 15.68 | 15.79 | 1,890,295 | -0.12(-0.72%) |
Sep 27, 2010 | 16.04 | 16.08 | 15.90 | 15.91 | 1,251,041 | -0.12(-0.77%) |
Sep 24, 2010 | 15.95 | 16.18 | 15.95 | 16.03 | 1,973,933 | +0.25(+1.57%) |
Sep 23, 2010 | 15.78 | 16.01 | 15.72 | 15.78 | 1,383,100 | -0.25(-1.55%) |
Sep 22, 2010 | 16.03 | 16.11 | 15.93 | 16.03 | 1,286,545 | -0.04(-0.22%) |
Sep 21, 2010 | 16.10 | 16.19 | 16.02 | 16.07 | 1,846,599 | -0.08(-0.49%) |
Sep 20, 2010 | 15.90 | 16.15 | 15.81 | 16.15 | 1,729,279 | +0.25(+1.56%) |
Sep 17, 2010 | 15.90 | 15.93 | 15.70 | 15.90 | 4,896,851 | +0.23(+1.47%) |
Sep 15, 2010 | 15.43 | 15.69 | 15.37 | 15.67 | 1,643,298 | +0.19(+1.20%) |
Sep 14, 2010 | 15.23 | 15.52 | 15.19 | 15.48 | 1,272,642 | +0.23(+1.51%) |
Sep 13, 2010 | 15.24 | 15.37 | 15.20 | 15.25 | 1,079,686 | +0.13(+0.88%) |
Sep 10, 2010 | 15.12 | 15.16 | 14.97 | 15.12 | 957,053 | +0.03(+0.18%) |
Sep 09, 2010 | 15.19 | 15.19 | 14.90 | 15.09 | 1,560,895 | +0.07(+0.47%) |
Sep 08, 2010 | 15.24 | 15.25 | 15.02 | 15.02 | 1,565,100 | -0.17(-1.11%) |
Sep 07, 2010 | 15.34 | 15.34 | 15.02 | 15.19 | 220 | -0.22(-1.44%) |
Sep 03, 2010 | 15.39 | 15.48 | 15.21 | 15.41 | 1,486,966 | +0.14(+0.93%) |
Sep 02, 2010 | 15.02 | 15.27 | 14.81 | 15.27 | 2,291,142 | +0.26(+1.71%) |
Sep 01, 2010 | 14.92 | 15.12 | 14.73 | 15.01 | 1,435,369 | +0.30(+2.05%) |
Aug 31, 2010 | 14.70 | 14.77 | 14.35 | 14.71 | 15,046 | +0.04(+0.24%) |
Aug 30, 2010 | 14.91 | 15.27 | 14.65 | 14.68 | 953,106 | -0.11(-0.72%) |
Aug 27, 2010 | 14.91 | 14.93 | 14.64 | 14.78 | 1,169,601 | -0.04(-0.30%) |
Aug 26, 2010 | 14.90 | 15.00 | 14.67 | 14.83 | 1,889,008 | +0.00(+0.00%) |
Aug 25, 2010 | 14.65 | 14.89 | 14.49 | 14.83 | 1,904,637 | +0.12(+0.84%) |
Aug 24, 2010 | 14.62 | 14.80 | 14.53 | 14.70 | 275 | -0.06(-0.42%) |
Aug 23, 2010 | 14.82 | 14.89 | 14.70 | 14.77 | 1,133,765 | +0.02(+0.12%) |
Aug 20, 2010 | 14.64 | 14.80 | 14.59 | 14.75 | 1,124,491 | -0.02(-0.12%) |
Aug 19, 2010 | 14.82 | 14.85 | 14.60 | 14.77 | 275 | -0.15(-1.01%) |
Aug 18, 2010 | 14.94 | 14.98 | 14.73 | 14.92 | 872,007 | -0.02(-0.12%) |
Aug 17, 2010 | 14.67 | 15.02 | 14.65 | 14.93 | 918,892 | +0.34(+2.30%) |
Aug 16, 2010 | 14.71 | 14.71 | 14.52 | 14.60 | 1,289,473 | -0.19(-1.26%) |
Aug 13, 2010 | 14.78 | 15.01 | 14.78 | 14.78 | 936,282 | -0.19(-1.24%) |
Aug 12, 2010 | 14.79 | 15.00 | 14.70 | 14.97 | 1,171,829 | +0.01(+0.06%) |
Aug 11, 2010 | 15.13 | 15.15 | 14.92 | 14.96 | 1,032,586 | -0.41(-2.65%) |
Aug 10, 2010 | 15.24 | 15.42 | 15.12 | 15.37 | 845,947 | -0.01(-0.06%) |
Aug 09, 2010 | 15.29 | 15.39 | 15.24 | 15.38 | 956,501 | +0.11(+0.70%) |
Aug 06, 2010 | 15.27 | 15.28 | 14.95 | 15.27 | 1,190,713 | -0.05(-0.35%) |
Aug 05, 2010 | 15.47 | 15.47 | 15.24 | 15.32 | 1,012,215 | -0.21(-1.37%) |
Aug 04, 2010 | 15.34 | 15.54 | 15.31 | 15.54 | 1,172,595 | +0.20(+1.33%) |
Aug 03, 2010 | 15.33 | 15.41 | 15.21 | 15.33 | 875,797 | -0.09(-0.57%) |