Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.45 | 16.84 | 16.43 | 16.77 | 1,289,177 | +0.26(+1.59%) |
Oct 28, 2010 | 16.56 | 16.63 | 16.33 | 16.51 | 786,463 | -0.03(-0.20%) |
Oct 27, 2010 | 16.82 | 16.84 | 16.25 | 16.55 | 1,639,459 | -0.18(-1.06%) |
Oct 25, 2010 | 16.32 | 16.78 | 16.31 | 16.72 | 2,522,452 | +0.48(+2.97%) |
Oct 22, 2010 | 15.94 | 16.25 | 15.88 | 16.24 | 1,821,208 | +0.36(+2.24%) |
Oct 21, 2010 | 16.49 | 16.53 | 15.68 | 15.88 | 5,781,864 | -0.22(-1.34%) |
Oct 20, 2010 | 16.25 | 16.37 | 16.01 | 16.10 | 2,273,178 | -0.08(-0.52%) |
Oct 19, 2010 | 16.21 | 16.32 | 15.98 | 16.18 | 2,847,600 | -0.20(-1.22%) |
Oct 18, 2010 | 16.82 | 16.84 | 16.36 | 16.38 | 1,977,032 | -0.42(-2.47%) |
Oct 15, 2010 | 17.01 | 17.10 | 16.77 | 16.80 | 1,329,925 | -0.03(-0.18%) |
Oct 14, 2010 | 16.83 | 17.03 | 16.75 | 16.83 | 1,053,484 | -0.03(-0.15%) |
Oct 13, 2010 | 16.97 | 17.18 | 16.82 | 16.85 | 1,743,744 | -0.08(-0.50%) |
Oct 12, 2010 | 16.48 | 17.00 | 16.39 | 16.94 | 2,910,016 | +0.47(+2.83%) |
Oct 11, 2010 | 16.32 | 16.61 | 16.29 | 16.47 | 1,101,547 | +0.12(+0.75%) |
Oct 08, 2010 | 16.60 | 16.76 | 16.29 | 16.35 | 2,098,810 | -0.19(-1.13%) |
Oct 07, 2010 | 16.65 | 16.66 | 16.36 | 16.54 | 1,980,296 | -0.01(-0.08%) |
Oct 06, 2010 | 16.50 | 16.58 | 16.34 | 16.55 | 915,294 | +0.05(+0.31%) |
Oct 05, 2010 | 16.56 | 16.82 | 16.38 | 16.50 | 1,865,599 | +0.13(+0.80%) |
Oct 04, 2010 | 16.61 | 16.61 | 16.28 | 16.37 | 1,040,794 | -0.25(-1.48%) |
Oct 01, 2010 | 16.91 | 16.92 | 16.46 | 16.61 | 1,544,713 | -0.19(-1.16%) |
Sep 30, 2010 | 16.67 | 16.93 | 16.55 | 16.81 | 1,789,922 | +0.19(+1.12%) |
Sep 29, 2010 | 16.49 | 16.80 | 16.49 | 16.62 | 1,025,353 | -0.16(-0.96%) |
Sep 28, 2010 | 16.42 | 16.82 | 16.22 | 16.78 | 2,016,426 | +0.53(+3.26%) |
Sep 27, 2010 | 16.38 | 16.38 | 16.22 | 16.25 | 849,352 | -0.10(-0.62%) |
Sep 24, 2010 | 16.33 | 16.47 | 16.24 | 16.35 | 1,367,266 | +0.26(+1.63%) |
Sep 23, 2010 | 15.94 | 16.32 | 15.90 | 16.09 | 780,003 | -0.01(-0.05%) |
Sep 22, 2010 | 16.28 | 16.40 | 16.05 | 16.10 | 1,260,042 | -0.27(-1.63%) |
Sep 21, 2010 | 16.35 | 16.59 | 16.32 | 16.37 | 1,379,665 | -0.02(-0.13%) |
Sep 20, 2010 | 16.06 | 16.41 | 15.96 | 16.39 | 1,469,293 | +0.42(+2.60%) |
Sep 17, 2010 | 15.98 | 16.25 | 15.88 | 15.97 | 2,191,733 | -0.19(-1.21%) |
Sep 15, 2010 | 16.00 | 16.18 | 15.83 | 16.17 | 1,357,601 | +0.17(+1.09%) |
Sep 14, 2010 | 15.78 | 16.10 | 15.71 | 15.99 | 1,560,905 | +0.25(+1.59%) |
Sep 13, 2010 | 15.78 | 15.88 | 15.70 | 15.74 | 1,573,975 | +0.14(+0.90%) |
Sep 10, 2010 | 15.57 | 15.69 | 15.55 | 15.60 | 1,384,975 | +0.04(+0.25%) |
Sep 09, 2010 | 15.89 | 15.89 | 15.54 | 15.57 | 1,579,815 | -0.22(-1.37%) |
Sep 08, 2010 | 15.53 | 15.85 | 15.48 | 15.78 | 2,842,189 | +0.25(+1.58%) |
Sep 07, 2010 | 15.26 | 15.68 | 15.26 | 15.54 | 2,263,305 | +0.15(+0.96%) |
Sep 03, 2010 | 15.47 | 15.57 | 15.09 | 15.39 | 2,212,288 | +0.26(+1.69%) |
Sep 02, 2010 | 14.86 | 15.21 | 14.84 | 15.13 | 10,733,409 | +0.25(+1.68%) |
Sep 01, 2010 | 14.51 | 14.97 | 14.47 | 14.88 | 1,945,213 | +0.48(+3.31%) |
Aug 31, 2010 | 14.39 | 14.61 | 14.31 | 14.40 | 2,669,869 | -0.06(-0.44%) |
Aug 30, 2010 | 14.45 | 14.71 | 14.41 | 14.47 | 1,353,351 | -0.08(-0.52%) |
Aug 27, 2010 | 14.38 | 14.61 | 14.06 | 14.54 | 2,480,737 | +0.33(+2.34%) |
Aug 26, 2010 | 14.43 | 14.50 | 14.18 | 14.21 | 3,273,449 | -0.20(-1.37%) |
Aug 25, 2010 | 14.50 | 14.60 | 14.31 | 14.41 | 4,018,652 | -0.17(-1.18%) |
Aug 24, 2010 | 14.93 | 14.93 | 14.57 | 14.58 | 1,961,541 | -0.47(-3.11%) |
Aug 23, 2010 | 15.04 | 15.22 | 15.02 | 15.05 | 1,816,619 | +0.05(+0.31%) |
Aug 20, 2010 | 14.77 | 15.04 | 14.64 | 15.00 | 1,172,208 | +0.16(+1.06%) |
Aug 19, 2010 | 14.86 | 15.09 | 14.71 | 14.85 | 1,776,500 | -0.06(-0.38%) |
Aug 18, 2010 | 14.66 | 15.09 | 14.60 | 14.90 | 1,427,065 | +0.22(+1.47%) |
Aug 17, 2010 | 14.83 | 14.91 | 14.69 | 14.69 | 2,041,740 | +0.02(+0.12%) |
Aug 16, 2010 | 14.47 | 14.77 | 14.41 | 14.67 | 1,372,374 | +0.14(+0.99%) |
Aug 13, 2010 | 14.59 | 14.63 | 14.43 | 14.53 | 1,171,354 | -0.08(-0.52%) |
Aug 12, 2010 | 14.26 | 14.67 | 14.17 | 14.60 | 1,754,509 | +0.18(+1.26%) |
Aug 11, 2010 | 14.59 | 14.59 | 14.23 | 14.42 | 2,697,219 | -0.62(-4.13%) |
Aug 10, 2010 | 15.17 | 15.19 | 14.92 | 15.04 | 1,545,118 | -0.19(-1.24%) |
Aug 09, 2010 | 14.93 | 15.31 | 14.93 | 15.23 | 2,975,673 | +0.34(+2.30%) |
Aug 06, 2010 | 14.67 | 14.90 | 14.54 | 14.89 | 1,108,897 | +0.03(+0.20%) |
Aug 05, 2010 | 14.72 | 14.88 | 14.47 | 14.86 | 1,010,928 | +0.08(+0.57%) |
Aug 04, 2010 | 14.73 | 14.85 | 14.61 | 14.77 | 900,460 | +0.13(+0.88%) |
Aug 03, 2010 | 14.89 | 14.90 | 14.45 | 14.64 | 1,506,492 | -0.26(-1.77%) |