Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.46 | 14.56 | 14.44 | 14.56 | 5,409,166 | +0.01(+0.06%) |
Oct 28, 2010 | 14.46 | 14.55 | 14.38 | 14.55 | 6,728,012 | -0.12(-0.83%) |
Oct 27, 2010 | 14.87 | 14.92 | 14.64 | 14.67 | 5,196,994 | -0.35(-2.31%) |
Oct 25, 2010 | 15.01 | 15.09 | 14.97 | 15.01 | 5,511,454 | -0.02(-0.13%) |
Oct 22, 2010 | 14.87 | 15.07 | 14.85 | 15.03 | 4,492,641 | +0.00(+0.02%) |
Oct 21, 2010 | 15.08 | 15.10 | 14.90 | 15.03 | 3,936,352 | -0.19(-1.25%) |
Oct 20, 2010 | 15.02 | 15.26 | 15.01 | 15.22 | 3,592,463 | +0.29(+1.97%) |
Oct 19, 2010 | 15.03 | 15.12 | 14.85 | 14.93 | 4,446,484 | -0.50(-3.27%) |
Oct 18, 2010 | 15.35 | 15.43 | 15.33 | 15.43 | 2,282,474 | +0.09(+0.58%) |
Oct 15, 2010 | 15.41 | 15.42 | 15.23 | 15.34 | 3,042,826 | -0.02(-0.13%) |
Oct 14, 2010 | 15.33 | 15.41 | 15.31 | 15.36 | 3,764,229 | +0.11(+0.70%) |
Oct 13, 2010 | 15.25 | 15.31 | 15.21 | 15.26 | 3,264,653 | +0.08(+0.55%) |
Oct 12, 2010 | 15.08 | 15.19 | 15.00 | 15.17 | 3,969,012 | +0.07(+0.50%) |
Oct 11, 2010 | 15.15 | 15.17 | 15.06 | 15.10 | 1,807,862 | +0.03(+0.19%) |
Oct 08, 2010 | 15.07 | 15.09 | 14.97 | 15.07 | 2,210,410 | +0.10(+0.66%) |
Oct 07, 2010 | 15.06 | 15.07 | 14.94 | 14.97 | 2,923,596 | +0.12(+0.80%) |
Oct 06, 2010 | 14.75 | 14.87 | 14.75 | 14.85 | 2,645,670 | -0.05(-0.31%) |
Oct 05, 2010 | 14.81 | 14.95 | 14.80 | 14.90 | 1,733 | +0.21(+1.45%) |
Oct 04, 2010 | 14.68 | 14.75 | 14.64 | 14.69 | 2,881,779 | -0.02(-0.16%) |
Oct 01, 2010 | 14.71 | 14.79 | 14.65 | 14.71 | 4,434,129 | +0.08(+0.57%) |
Sep 30, 2010 | 14.86 | 14.92 | 14.62 | 14.62 | 5,240,298 | -0.15(-1.02%) |
Sep 29, 2010 | 14.80 | 14.84 | 14.73 | 14.77 | 3,436,148 | -0.23(-1.54%) |
Sep 28, 2010 | 14.96 | 15.05 | 14.84 | 15.01 | 4,260,498 | -0.01(-0.04%) |
Sep 27, 2010 | 15.05 | 15.06 | 14.95 | 15.01 | 2,242,932 | -0.19(-1.23%) |
Sep 24, 2010 | 15.13 | 15.22 | 15.11 | 15.20 | 2,054,213 | +0.28(+1.90%) |
Sep 23, 2010 | 14.87 | 15.02 | 14.85 | 14.92 | 3,881,507 | -0.19(-1.26%) |
Sep 22, 2010 | 15.11 | 15.20 | 15.07 | 15.11 | 2,691,241 | +0.01(+0.04%) |
Sep 21, 2010 | 15.03 | 15.16 | 15.01 | 15.10 | 3,769,054 | +0.02(+0.11%) |
Sep 20, 2010 | 14.95 | 15.10 | 14.94 | 15.08 | 3,281,872 | +0.07(+0.46%) |
Sep 17, 2010 | 15.01 | 15.14 | 14.98 | 15.01 | 2,772,111 | -0.10(-0.67%) |
Sep 15, 2010 | 14.98 | 15.13 | 14.95 | 15.11 | 3,265,370 | -0.02(-0.15%) |
Sep 14, 2010 | 15.05 | 15.18 | 15.01 | 15.14 | 3,355,143 | +0.18(+1.23%) |
Sep 13, 2010 | 15.01 | 15.01 | 14.89 | 14.95 | 3,418,651 | +0.02(+0.12%) |
Sep 10, 2010 | 14.99 | 15.00 | 14.92 | 14.94 | 2,952,662 | +0.10(+0.68%) |
Sep 09, 2010 | 14.86 | 14.89 | 14.80 | 14.84 | 2,487,923 | +0.04(+0.29%) |
Sep 08, 2010 | 14.87 | 14.97 | 14.78 | 14.79 | 4,045,705 | +0.08(+0.53%) |
Sep 07, 2010 | 14.75 | 14.77 | 14.69 | 14.71 | 3,036,211 | -0.07(-0.45%) |
Sep 03, 2010 | 14.77 | 14.79 | 14.69 | 14.78 | 2,290,662 | +0.20(+1.38%) |
Sep 02, 2010 | 14.52 | 14.59 | 14.51 | 14.58 | 1,589,079 | +0.01(+0.10%) |
Sep 01, 2010 | 14.60 | 14.66 | 14.52 | 14.56 | 3,598,620 | +0.29(+2.06%) |
Aug 31, 2010 | 14.27 | 14.36 | 14.22 | 14.27 | 2,080 | -0.06(-0.40%) |
Aug 30, 2010 | 14.42 | 14.48 | 14.32 | 14.33 | 3,138,738 | -0.16(-1.12%) |
Aug 27, 2010 | 14.48 | 14.54 | 14.30 | 14.49 | 2,862,837 | +0.13(+0.88%) |
Aug 26, 2010 | 14.41 | 14.45 | 14.31 | 14.36 | 3,099,914 | -0.09(-0.64%) |
Aug 25, 2010 | 14.33 | 14.48 | 14.27 | 14.45 | 2,974,045 | +0.10(+0.68%) |
Aug 24, 2010 | 14.41 | 14.45 | 14.30 | 14.36 | 4,585,666 | -0.34(-2.32%) |
Aug 23, 2010 | 14.72 | 14.83 | 14.70 | 14.70 | 2,981,100 | +0.12(+0.83%) |
Aug 20, 2010 | 14.53 | 14.60 | 14.48 | 14.58 | 3,071,919 | -0.07(-0.49%) |
Aug 19, 2010 | 14.77 | 14.78 | 14.58 | 14.65 | 3,571,846 | -0.17(-1.13%) |
Aug 18, 2010 | 14.88 | 14.91 | 14.77 | 14.81 | 3,523,338 | -0.10(-0.66%) |
Aug 17, 2010 | 14.94 | 14.97 | 14.83 | 14.91 | 3,577,198 | -0.03(-0.21%) |
Aug 16, 2010 | 14.82 | 15.00 | 14.80 | 14.94 | 3,046,119 | +0.12(+0.82%) |
Aug 13, 2010 | 14.82 | 14.90 | 14.79 | 14.82 | 3,308,903 | +0.02(+0.14%) |
Aug 12, 2010 | 14.80 | 14.86 | 14.77 | 14.80 | 5,582,585 | +0.04(+0.25%) |
Aug 11, 2010 | 14.92 | 14.93 | 14.76 | 14.77 | 5,089,874 | -0.64(-4.16%) |
Aug 10, 2010 | 15.23 | 15.44 | 15.12 | 15.41 | 346 | +0.23(+1.52%) |
Aug 09, 2010 | 15.16 | 15.22 | 15.12 | 15.18 | 3,821,646 | +0.09(+0.59%) |
Aug 06, 2010 | 15.09 | 15.14 | 14.95 | 15.09 | 5,281,095 | +0.09(+0.60%) |
Aug 05, 2010 | 14.88 | 15.00 | 14.87 | 15.00 | 6,277,484 | +0.17(+1.15%) |
Aug 04, 2010 | 14.88 | 14.96 | 14.77 | 14.83 | 7,417,784 | -0.05(-0.31%) |
Aug 03, 2010 | 14.78 | 14.90 | 14.76 | 14.87 | 7,391,588 | +0.16(+1.08%) |