Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.66 | 17.93 | 17.66 | 17.87 | 919,239 | +0.14(+0.76%) |
Oct 28, 2010 | 17.99 | 18.21 | 17.72 | 17.73 | 1,547,273 | -0.12(-0.68%) |
Oct 27, 2010 | 18.01 | 18.06 | 17.69 | 17.85 | 1,517,048 | -0.13(-0.73%) |
Oct 25, 2010 | 18.13 | 18.15 | 17.96 | 17.98 | 883,283 | +0.02(+0.13%) |
Oct 22, 2010 | 18.19 | 18.24 | 17.85 | 17.96 | 903,188 | -0.21(-1.13%) |
Oct 21, 2010 | 18.16 | 18.36 | 18.07 | 18.17 | 1,159,009 | +0.11(+0.62%) |
Oct 20, 2010 | 17.82 | 18.05 | 17.77 | 18.05 | 1,025,916 | +0.28(+1.60%) |
Oct 19, 2010 | 17.59 | 17.90 | 17.55 | 17.77 | 1,563,007 | -0.28(-1.55%) |
Oct 18, 2010 | 17.91 | 18.05 | 17.87 | 18.05 | 973,113 | +0.10(+0.55%) |
Oct 15, 2010 | 18.12 | 18.18 | 17.86 | 17.95 | 1,496,868 | -0.03(-0.18%) |
Oct 14, 2010 | 18.03 | 18.28 | 17.96 | 17.98 | 1,506,090 | -0.05(-0.28%) |
Oct 13, 2010 | 18.20 | 18.20 | 17.93 | 18.04 | 1,695,812 | +0.02(+0.13%) |
Oct 12, 2010 | 18.04 | 18.10 | 17.85 | 18.01 | 1,209,006 | -0.03(-0.18%) |
Oct 11, 2010 | 17.96 | 18.14 | 17.93 | 18.05 | 575,100 | -0.00(-0.03%) |
Oct 08, 2010 | 18.05 | 18.08 | 17.89 | 18.05 | 1,081,986 | +0.11(+0.60%) |
Oct 07, 2010 | 18.08 | 18.08 | 17.85 | 17.94 | 1,120,530 | -0.06(-0.31%) |
Oct 06, 2010 | 17.91 | 18.05 | 17.84 | 18.00 | 1,736,571 | +0.09(+0.50%) |
Oct 05, 2010 | 17.72 | 17.98 | 17.49 | 17.91 | 2,350,954 | +0.30(+1.72%) |
Oct 04, 2010 | 17.60 | 17.63 | 17.43 | 17.61 | 1,570,947 | -0.06(-0.34%) |
Oct 01, 2010 | 17.67 | 17.83 | 17.58 | 17.67 | 1,305,681 | +0.14(+0.78%) |
Sep 30, 2010 | 17.53 | 17.83 | 17.46 | 17.53 | 1,498 | -0.12(-0.67%) |
Sep 29, 2010 | 17.50 | 17.77 | 17.35 | 17.65 | 1,462,896 | +0.13(+0.75%) |
Sep 28, 2010 | 17.64 | 17.69 | 17.38 | 17.52 | 43,692 | -0.11(-0.64%) |
Sep 27, 2010 | 17.84 | 17.94 | 17.62 | 17.63 | 1,305,516 | -0.25(-1.39%) |
Sep 24, 2010 | 17.68 | 17.89 | 17.61 | 17.88 | 1,618,452 | +0.48(+2.77%) |
Sep 23, 2010 | 17.40 | 17.66 | 17.38 | 17.40 | 1,475,233 | -0.24(-1.35%) |
Sep 22, 2010 | 17.77 | 17.81 | 17.60 | 17.63 | 1,528,379 | -0.10(-0.55%) |
Sep 21, 2010 | 17.73 | 17.85 | 17.53 | 17.73 | 1,418,532 | +0.07(+0.42%) |
Sep 20, 2010 | 17.63 | 17.73 | 17.54 | 17.66 | 1,454,134 | +0.04(+0.24%) |
Sep 17, 2010 | 17.62 | 17.76 | 17.54 | 17.62 | 1,120,804 | +0.06(+0.32%) |
Sep 15, 2010 | 17.37 | 17.58 | 17.37 | 17.56 | 1,117,905 | +0.08(+0.48%) |
Sep 14, 2010 | 17.42 | 17.75 | 17.42 | 17.48 | 1,449,074 | +0.08(+0.48%) |
Sep 13, 2010 | 17.27 | 17.41 | 17.20 | 17.39 | 1,366,591 | +0.23(+1.36%) |
Sep 10, 2010 | 17.22 | 17.27 | 17.08 | 17.16 | 926,847 | -0.06(-0.33%) |
Sep 09, 2010 | 17.23 | 17.29 | 17.05 | 17.21 | 7,691 | +0.12(+0.71%) |
Sep 08, 2010 | 17.01 | 17.30 | 16.98 | 17.09 | 1,055,272 | +0.16(+0.97%) |
Sep 07, 2010 | 17.13 | 17.20 | 16.91 | 16.93 | 854 | -0.17(-1.01%) |
Sep 03, 2010 | 16.93 | 17.24 | 16.85 | 17.10 | 1,538,383 | +0.29(+1.69%) |
Sep 02, 2010 | 16.70 | 16.82 | 16.60 | 16.82 | 1,782,306 | +0.14(+0.84%) |
Sep 01, 2010 | 16.49 | 16.80 | 16.49 | 16.68 | 1,940,381 | +0.45(+2.79%) |
Aug 31, 2010 | 16.21 | 16.42 | 16.13 | 16.22 | 7,070 | -0.07(-0.46%) |
Aug 30, 2010 | 16.49 | 16.67 | 16.28 | 16.30 | 1,402,928 | -0.29(-1.75%) |
Aug 27, 2010 | 16.59 | 16.62 | 15.89 | 16.59 | 2,243,875 | +0.44(+2.75%) |
Aug 26, 2010 | 16.09 | 16.24 | 16.04 | 16.14 | 10,778 | +0.18(+1.11%) |
Aug 25, 2010 | 15.82 | 15.98 | 15.73 | 15.97 | 1,320,885 | +0.07(+0.44%) |
Aug 24, 2010 | 16.03 | 16.13 | 15.85 | 15.90 | 1,068 | -0.39(-2.38%) |
Aug 23, 2010 | 16.43 | 16.54 | 16.26 | 16.28 | 1,132,790 | -0.11(-0.68%) |
Aug 20, 2010 | 16.35 | 16.41 | 16.16 | 16.40 | 1,343,075 | -0.01(-0.06%) |
Aug 19, 2010 | 16.85 | 16.87 | 16.40 | 16.41 | 1,068 | -0.49(-2.90%) |
Aug 18, 2010 | 16.78 | 16.98 | 16.74 | 16.90 | 1,381,375 | +0.11(+0.67%) |
Aug 17, 2010 | 16.56 | 16.84 | 16.54 | 16.78 | 4,619 | +0.38(+2.34%) |
Aug 16, 2010 | 16.40 | 16.47 | 16.25 | 16.40 | 961,292 | -0.06(-0.39%) |
Aug 13, 2010 | 16.47 | 16.55 | 16.27 | 16.47 | 1,497,798 | +0.14(+0.88%) |
Aug 12, 2010 | 16.15 | 16.40 | 16.04 | 16.32 | 2,363,788 | -0.04(-0.23%) |
Aug 11, 2010 | 16.59 | 16.59 | 16.30 | 16.36 | 2,282,984 | -0.48(-2.83%) |
Aug 10, 2010 | 16.90 | 16.94 | 16.67 | 16.84 | 1,868,930 | -0.26(-1.54%) |
Aug 09, 2010 | 17.15 | 17.19 | 16.98 | 17.10 | 958,204 | +0.04(+0.24%) |
Aug 06, 2010 | 17.06 | 17.34 | 16.92 | 17.06 | 1,857,475 | -0.36(-2.07%) |
Aug 05, 2010 | 17.52 | 17.66 | 17.29 | 17.42 | 3,103 | -0.33(-1.85%) |
Aug 04, 2010 | 17.69 | 17.76 | 17.61 | 17.75 | 803,157 | +0.20(+1.14%) |
Aug 03, 2010 | 17.67 | 17.79 | 17.41 | 17.55 | 15,525 | -0.13(-0.71%) |