Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.80 | 18.08 | 17.80 | 18.01 | 912,018 | +0.14(+0.76%) |
Oct 28, 2010 | 18.14 | 18.36 | 17.86 | 17.87 | 1,535,119 | -0.12(-0.68%) |
Oct 27, 2010 | 18.16 | 18.21 | 17.84 | 18.00 | 1,505,132 | -0.13(-0.73%) |
Oct 25, 2010 | 18.27 | 18.30 | 18.10 | 18.13 | 876,345 | +0.02(+0.13%) |
Oct 22, 2010 | 18.33 | 18.38 | 17.99 | 18.10 | 896,093 | -0.21(-1.13%) |
Oct 21, 2010 | 18.31 | 18.51 | 18.21 | 18.31 | 1,149,905 | +0.11(+0.62%) |
Oct 20, 2010 | 17.96 | 18.20 | 17.91 | 18.20 | 1,017,857 | +0.29(+1.60%) |
Oct 19, 2010 | 17.73 | 18.04 | 17.68 | 17.91 | 1,550,730 | -0.28(-1.55%) |
Oct 18, 2010 | 18.05 | 18.19 | 18.01 | 18.19 | 965,469 | +0.10(+0.55%) |
Oct 15, 2010 | 18.26 | 18.32 | 18.00 | 18.09 | 1,485,110 | -0.03(-0.18%) |
Oct 14, 2010 | 18.17 | 18.43 | 18.10 | 18.13 | 1,494,260 | -0.05(-0.28%) |
Oct 13, 2010 | 18.34 | 18.34 | 18.08 | 18.18 | 1,682,491 | +0.02(+0.13%) |
Oct 12, 2010 | 18.18 | 18.24 | 18.00 | 18.16 | 1,199,509 | -0.03(-0.18%) |
Oct 11, 2010 | 18.10 | 18.28 | 18.07 | 18.19 | 570,582 | -0.00(-0.03%) |
Oct 08, 2010 | 18.19 | 18.22 | 18.03 | 18.19 | 1,073,487 | +0.11(+0.60%) |
Oct 07, 2010 | 18.22 | 18.22 | 17.99 | 18.08 | 1,111,728 | -0.06(-0.31%) |
Oct 06, 2010 | 18.06 | 18.19 | 17.98 | 18.14 | 1,722,931 | +0.09(+0.50%) |
Oct 05, 2010 | 17.86 | 18.12 | 17.63 | 18.05 | 2,332,487 | +0.31(+1.72%) |
Oct 04, 2010 | 17.74 | 17.77 | 17.57 | 17.75 | 1,558,608 | -0.06(-0.34%) |
Oct 01, 2010 | 17.81 | 17.97 | 17.72 | 17.81 | 1,295,425 | +0.14(+0.78%) |
Sep 30, 2010 | 17.67 | 17.97 | 17.59 | 17.67 | 1,486 | -0.12(-0.67%) |
Sep 29, 2010 | 17.64 | 17.91 | 17.49 | 17.79 | 1,451,405 | +0.13(+0.75%) |
Sep 28, 2010 | 17.78 | 17.83 | 17.52 | 17.66 | 43,349 | -0.11(-0.64%) |
Sep 27, 2010 | 17.98 | 18.08 | 17.76 | 17.77 | 1,295,262 | -0.25(-1.38%) |
Sep 24, 2010 | 17.82 | 18.03 | 17.75 | 18.02 | 1,605,740 | +0.48(+2.77%) |
Sep 23, 2010 | 17.53 | 17.80 | 17.52 | 17.53 | 1,463,645 | -0.24(-1.35%) |
Sep 22, 2010 | 17.91 | 17.95 | 17.74 | 17.77 | 1,516,374 | -0.10(-0.55%) |
Sep 21, 2010 | 17.87 | 18.00 | 17.67 | 17.87 | 1,407,389 | +0.08(+0.42%) |
Sep 20, 2010 | 17.77 | 17.87 | 17.68 | 17.80 | 1,442,712 | +0.04(+0.24%) |
Sep 17, 2010 | 17.75 | 17.90 | 17.68 | 17.75 | 1,112,000 | +0.06(+0.32%) |
Sep 15, 2010 | 17.51 | 17.72 | 17.51 | 17.70 | 1,109,124 | +0.08(+0.48%) |
Sep 14, 2010 | 17.56 | 17.89 | 17.56 | 17.61 | 1,437,691 | +0.08(+0.48%) |
Sep 13, 2010 | 17.41 | 17.55 | 17.34 | 17.53 | 1,355,857 | +0.24(+1.36%) |
Sep 10, 2010 | 17.36 | 17.41 | 17.21 | 17.29 | 919,567 | -0.06(-0.33%) |
Sep 09, 2010 | 17.36 | 17.43 | 17.19 | 17.35 | 7,631 | +0.12(+0.71%) |
Sep 08, 2010 | 17.14 | 17.44 | 17.11 | 17.23 | 1,046,983 | +0.16(+0.97%) |
Sep 07, 2010 | 17.27 | 17.34 | 17.04 | 17.06 | 847 | -0.17(-1.01%) |
Sep 03, 2010 | 17.06 | 17.38 | 16.98 | 17.24 | 1,526,299 | +0.29(+1.70%) |
Sep 02, 2010 | 16.84 | 16.95 | 16.73 | 16.95 | 1,768,306 | +0.14(+0.84%) |
Sep 01, 2010 | 16.62 | 16.94 | 16.62 | 16.81 | 1,925,140 | +0.46(+2.79%) |
Aug 31, 2010 | 16.34 | 16.55 | 16.26 | 16.35 | 7,015 | -0.08(-0.46%) |
Aug 30, 2010 | 16.62 | 16.80 | 16.41 | 16.43 | 1,391,908 | -0.29(-1.75%) |
Aug 27, 2010 | 16.72 | 16.75 | 16.01 | 16.72 | 2,226,249 | +0.45(+2.75%) |
Aug 26, 2010 | 16.22 | 16.37 | 16.16 | 16.27 | 10,693 | +0.18(+1.11%) |
Aug 25, 2010 | 15.95 | 16.10 | 15.86 | 16.09 | 1,310,509 | +0.07(+0.44%) |
Aug 24, 2010 | 16.15 | 16.25 | 15.97 | 16.02 | 1,059 | -0.39(-2.38%) |
Aug 23, 2010 | 16.56 | 16.67 | 16.39 | 16.41 | 1,123,892 | -0.11(-0.68%) |
Aug 20, 2010 | 16.48 | 16.54 | 16.29 | 16.53 | 1,332,526 | -0.01(-0.06%) |
Aug 19, 2010 | 16.99 | 17.00 | 16.53 | 16.54 | 1,059 | -0.49(-2.90%) |
Aug 18, 2010 | 16.91 | 17.12 | 16.87 | 17.03 | 1,370,525 | +0.11(+0.67%) |
Aug 17, 2010 | 16.69 | 16.97 | 16.67 | 16.92 | 4,583 | +0.39(+2.34%) |
Aug 16, 2010 | 16.53 | 16.60 | 16.38 | 16.53 | 953,742 | -0.07(-0.39%) |
Aug 13, 2010 | 16.60 | 16.68 | 16.40 | 16.60 | 1,486,033 | +0.14(+0.88%) |
Aug 12, 2010 | 16.28 | 16.53 | 16.17 | 16.45 | 2,345,221 | -0.04(-0.23%) |
Aug 11, 2010 | 16.72 | 16.72 | 16.43 | 16.49 | 2,265,051 | -0.48(-2.83%) |
Aug 10, 2010 | 17.03 | 17.08 | 16.80 | 16.97 | 1,854,249 | -0.27(-1.54%) |
Aug 09, 2010 | 17.28 | 17.33 | 17.11 | 17.24 | 950,677 | +0.04(+0.24%) |
Aug 06, 2010 | 17.19 | 17.48 | 17.05 | 17.19 | 1,842,885 | -0.36(-2.07%) |
Aug 05, 2010 | 17.66 | 17.80 | 17.42 | 17.56 | 3,079 | -0.33(-1.85%) |
Aug 04, 2010 | 17.83 | 17.90 | 17.75 | 17.89 | 796,848 | +0.20(+1.14%) |
Aug 03, 2010 | 17.81 | 17.93 | 17.54 | 17.69 | 15,403 | -0.13(-0.71%) |