Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.74 | 18.01 | 17.74 | 17.95 | 915,203 | +0.14(+0.76%) |
Oct 28, 2010 | 18.07 | 18.29 | 17.80 | 17.81 | 1,540,480 | -0.12(-0.68%) |
Oct 27, 2010 | 18.09 | 18.14 | 17.77 | 17.93 | 1,510,388 | -0.13(-0.73%) |
Oct 25, 2010 | 18.21 | 18.23 | 18.04 | 18.06 | 879,405 | +0.02(+0.13%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.93 | 18.04 | 899,223 | -0.21(-1.13%) |
Oct 21, 2010 | 18.24 | 18.44 | 18.15 | 18.25 | 1,153,921 | +0.11(+0.62%) |
Oct 20, 2010 | 17.89 | 18.13 | 17.85 | 18.13 | 1,021,412 | +0.29(+1.60%) |
Oct 19, 2010 | 17.66 | 17.97 | 17.62 | 17.85 | 1,556,145 | -0.28(-1.55%) |
Oct 18, 2010 | 17.99 | 18.13 | 17.95 | 18.13 | 968,840 | +0.10(+0.55%) |
Oct 15, 2010 | 18.20 | 18.26 | 17.94 | 18.03 | 1,490,296 | -0.03(-0.18%) |
Oct 14, 2010 | 18.11 | 18.36 | 18.04 | 18.06 | 1,499,478 | -0.05(-0.28%) |
Oct 13, 2010 | 18.28 | 18.28 | 18.01 | 18.12 | 1,688,367 | +0.02(+0.13%) |
Oct 12, 2010 | 18.12 | 18.18 | 17.93 | 18.09 | 1,203,698 | -0.03(-0.18%) |
Oct 11, 2010 | 18.04 | 18.22 | 18.01 | 18.12 | 572,575 | -0.00(-0.03%) |
Oct 08, 2010 | 18.13 | 18.16 | 17.97 | 18.13 | 1,077,235 | +0.11(+0.60%) |
Oct 07, 2010 | 18.16 | 18.16 | 17.93 | 18.02 | 1,115,610 | -0.06(-0.31%) |
Oct 06, 2010 | 17.99 | 18.13 | 17.91 | 18.08 | 1,728,947 | +0.09(+0.50%) |
Oct 05, 2010 | 17.80 | 18.05 | 17.57 | 17.99 | 2,340,632 | +0.30(+1.72%) |
Oct 04, 2010 | 17.67 | 17.71 | 17.51 | 17.68 | 1,564,050 | -0.06(-0.34%) |
Oct 01, 2010 | 17.74 | 17.91 | 17.66 | 17.74 | 1,299,949 | +0.14(+0.78%) |
Sep 30, 2010 | 17.61 | 17.91 | 17.53 | 17.61 | 1,491 | -0.12(-0.67%) |
Sep 29, 2010 | 17.58 | 17.85 | 17.43 | 17.73 | 1,456,474 | +0.13(+0.75%) |
Sep 28, 2010 | 17.72 | 17.77 | 17.46 | 17.59 | 43,500 | -0.11(-0.64%) |
Sep 27, 2010 | 17.92 | 18.02 | 17.70 | 17.71 | 1,299,785 | -0.25(-1.38%) |
Sep 24, 2010 | 17.76 | 17.97 | 17.69 | 17.96 | 1,611,347 | +0.48(+2.77%) |
Sep 23, 2010 | 17.47 | 17.74 | 17.46 | 17.47 | 1,468,757 | -0.24(-1.35%) |
Sep 22, 2010 | 17.84 | 17.89 | 17.68 | 17.71 | 1,521,669 | -0.10(-0.55%) |
Sep 21, 2010 | 17.81 | 17.93 | 17.60 | 17.81 | 1,412,304 | +0.08(+0.42%) |
Sep 20, 2010 | 17.71 | 17.81 | 17.62 | 17.74 | 1,447,750 | +0.04(+0.24%) |
Sep 17, 2010 | 17.69 | 17.83 | 17.62 | 17.69 | 1,115,883 | +0.06(+0.32%) |
Sep 15, 2010 | 17.44 | 17.66 | 17.44 | 17.64 | 1,112,997 | +0.08(+0.48%) |
Sep 14, 2010 | 17.50 | 17.83 | 17.50 | 17.55 | 1,442,712 | +0.08(+0.48%) |
Sep 13, 2010 | 17.35 | 17.49 | 17.28 | 17.47 | 1,360,592 | +0.23(+1.36%) |
Sep 10, 2010 | 17.30 | 17.35 | 17.15 | 17.23 | 922,778 | -0.06(-0.33%) |
Sep 09, 2010 | 17.30 | 17.37 | 17.13 | 17.29 | 7,657 | +0.12(+0.71%) |
Sep 08, 2010 | 17.08 | 17.38 | 17.05 | 17.17 | 1,050,639 | +0.16(+0.97%) |
Sep 07, 2010 | 17.21 | 17.28 | 16.98 | 17.00 | 850 | -0.17(-1.01%) |
Sep 03, 2010 | 17.00 | 17.32 | 16.92 | 17.18 | 1,531,629 | +0.29(+1.69%) |
Sep 02, 2010 | 16.78 | 16.89 | 16.67 | 16.89 | 1,774,481 | +0.14(+0.84%) |
Sep 01, 2010 | 16.57 | 16.88 | 16.56 | 16.75 | 1,931,863 | +0.46(+2.79%) |
Aug 31, 2010 | 16.28 | 16.50 | 16.21 | 16.30 | 7,039 | -0.08(-0.46%) |
Aug 30, 2010 | 16.56 | 16.74 | 16.35 | 16.37 | 1,396,769 | -0.29(-1.75%) |
Aug 27, 2010 | 16.66 | 16.69 | 15.96 | 16.66 | 2,234,023 | +0.45(+2.75%) |
Aug 26, 2010 | 16.16 | 16.31 | 16.11 | 16.22 | 10,731 | +0.18(+1.11%) |
Aug 25, 2010 | 15.89 | 16.05 | 15.80 | 16.04 | 1,315,086 | +0.07(+0.44%) |
Aug 24, 2010 | 16.10 | 16.20 | 15.91 | 15.97 | 1,063 | -0.39(-2.38%) |
Aug 23, 2010 | 16.50 | 16.61 | 16.33 | 16.36 | 1,127,816 | -0.11(-0.68%) |
Aug 20, 2010 | 16.42 | 16.49 | 16.23 | 16.47 | 1,337,179 | -0.01(-0.06%) |
Aug 19, 2010 | 16.93 | 16.94 | 16.47 | 16.48 | 1,063 | -0.49(-2.90%) |
Aug 18, 2010 | 16.85 | 17.06 | 16.82 | 16.97 | 1,375,310 | +0.11(+0.67%) |
Aug 17, 2010 | 16.63 | 16.91 | 16.61 | 16.86 | 4,599 | +0.38(+2.34%) |
Aug 16, 2010 | 16.47 | 16.54 | 16.32 | 16.47 | 957,072 | -0.07(-0.39%) |
Aug 13, 2010 | 16.54 | 16.63 | 16.34 | 16.54 | 1,491,222 | +0.14(+0.88%) |
Aug 12, 2010 | 16.22 | 16.47 | 16.11 | 16.39 | 2,353,410 | -0.04(-0.23%) |
Aug 11, 2010 | 16.66 | 16.66 | 16.38 | 16.43 | 2,272,961 | -0.48(-2.83%) |
Aug 10, 2010 | 16.97 | 17.02 | 16.74 | 16.91 | 1,860,724 | -0.27(-1.54%) |
Aug 09, 2010 | 17.22 | 17.27 | 17.05 | 17.18 | 953,997 | +0.04(+0.24%) |
Aug 06, 2010 | 17.13 | 17.42 | 16.99 | 17.13 | 1,849,320 | -0.36(-2.07%) |
Aug 05, 2010 | 17.60 | 17.74 | 17.36 | 17.50 | 3,090 | -0.33(-1.85%) |
Aug 04, 2010 | 17.77 | 17.84 | 17.69 | 17.83 | 799,631 | +0.20(+1.14%) |
Aug 03, 2010 | 17.74 | 17.86 | 17.48 | 17.63 | 15,457 | -0.13(-0.71%) |