Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.32 | 18.42 | 18.16 | 18.24 | 8,298,612 | -0.08(-0.44%) |
Oct 28, 2010 | 18.44 | 18.47 | 18.18 | 18.32 | 12,328,137 | -0.04(-0.20%) |
Oct 27, 2010 | 18.09 | 18.45 | 18.02 | 18.35 | 11,485,147 | +0.28(+1.53%) |
Oct 25, 2010 | 18.54 | 18.54 | 18.05 | 18.08 | 10,625,423 | -0.25(-1.35%) |
Oct 22, 2010 | 18.47 | 18.58 | 18.26 | 18.32 | 10,737,247 | -0.17(-0.90%) |
Oct 21, 2010 | 18.63 | 18.68 | 18.22 | 18.49 | 14,925,859 | -0.04(-0.20%) |
Oct 20, 2010 | 18.95 | 18.96 | 18.50 | 18.53 | 17,533,178 | -0.32(-1.69%) |
Oct 19, 2010 | 18.85 | 19.31 | 18.72 | 18.84 | 20,127,536 | -0.46(-2.37%) |
Oct 18, 2010 | 18.74 | 19.38 | 18.69 | 19.30 | 12,884,985 | +0.57(+3.02%) |
Oct 15, 2010 | 19.10 | 19.16 | 18.71 | 18.74 | 19,790,730 | -0.20(-1.03%) |
Oct 14, 2010 | 19.31 | 19.31 | 18.74 | 18.93 | 18,555,096 | -0.38(-1.95%) |
Oct 13, 2010 | 19.34 | 19.66 | 19.04 | 19.31 | 15,083,677 | +0.04(+0.19%) |
Oct 12, 2010 | 19.32 | 19.37 | 19.09 | 19.27 | 11,312,629 | +0.01(+0.08%) |
Oct 11, 2010 | 19.22 | 19.34 | 19.11 | 19.26 | 6,337,725 | +0.01(+0.08%) |
Oct 08, 2010 | 19.24 | 19.29 | 19.05 | 19.24 | 7,776,479 | +0.06(+0.30%) |
Oct 07, 2010 | 19.50 | 19.55 | 19.11 | 19.19 | 13,923,234 | -0.25(-1.31%) |
Oct 06, 2010 | 19.13 | 19.50 | 19.11 | 19.44 | 7,699,966 | +0.24(+1.25%) |
Oct 05, 2010 | 19.08 | 19.36 | 19.02 | 19.20 | 19,342,840 | +0.20(+1.03%) |
Oct 04, 2010 | 19.03 | 19.19 | 18.91 | 19.00 | 11,880,067 | -0.09(-0.49%) |
Oct 01, 2010 | 19.10 | 19.34 | 18.95 | 19.10 | 8,491,705 | +0.15(+0.79%) |
Sep 30, 2010 | 18.94 | 19.21 | 18.82 | 18.95 | 70,599 | +0.25(+1.33%) |
Sep 29, 2010 | 18.71 | 18.87 | 18.61 | 18.70 | 7,262,141 | -0.05(-0.27%) |
Sep 28, 2010 | 18.72 | 18.82 | 18.47 | 18.75 | 91,289 | +0.14(+0.78%) |
Sep 27, 2010 | 18.88 | 18.90 | 18.59 | 18.61 | 6,872,039 | -0.34(-1.80%) |
Sep 24, 2010 | 18.45 | 18.95 | 18.45 | 18.95 | 11,131,311 | +0.73(+3.98%) |
Sep 23, 2010 | 18.22 | 18.53 | 18.21 | 18.22 | 7,756,911 | -0.21(-1.14%) |
Sep 22, 2010 | 18.52 | 18.74 | 18.41 | 18.43 | 9,068,481 | -0.14(-0.78%) |
Sep 21, 2010 | 18.84 | 18.98 | 18.51 | 18.58 | 8,649,114 | -0.23(-1.23%) |
Sep 20, 2010 | 18.51 | 18.87 | 18.45 | 18.81 | 6,404,331 | +0.37(+2.01%) |
Sep 17, 2010 | 18.44 | 18.84 | 18.31 | 18.44 | 9,315,380 | -0.18(-0.97%) |
Sep 15, 2010 | 18.46 | 18.66 | 18.27 | 18.62 | 7,216,551 | +0.07(+0.35%) |
Sep 14, 2010 | 18.87 | 18.90 | 18.49 | 18.55 | 9,937,913 | -0.35(-1.84%) |
Sep 13, 2010 | 18.95 | 19.08 | 18.76 | 18.90 | 8,883,639 | +0.41(+2.24%) |
Sep 10, 2010 | 18.58 | 18.67 | 18.45 | 18.49 | 5,977,073 | -0.05(-0.27%) |
Sep 09, 2010 | 18.80 | 18.95 | 18.40 | 18.54 | 16,071 | -0.04(-0.20%) |
Sep 08, 2010 | 18.53 | 18.85 | 18.53 | 18.58 | 6,493,709 | +0.11(+0.59%) |
Sep 07, 2010 | 18.76 | 18.88 | 18.45 | 18.47 | 1,922 | -0.44(-2.30%) |
Sep 03, 2010 | 18.53 | 18.96 | 18.52 | 18.90 | 11,545,531 | +0.58(+3.17%) |
Sep 02, 2010 | 18.17 | 18.32 | 18.08 | 18.32 | 248 | +0.11(+0.60%) |
Sep 01, 2010 | 17.78 | 18.21 | 17.68 | 18.21 | 11,154,168 | +0.68(+3.89%) |
Aug 31, 2010 | 17.51 | 17.63 | 17.24 | 17.53 | 52,327 | +0.00(+0.00%) |
Aug 30, 2010 | 17.78 | 17.87 | 17.53 | 17.53 | 8,938,441 | -0.34(-1.91%) |
Aug 27, 2010 | 17.83 | 17.87 | 17.46 | 17.87 | 10,657,011 | +0.31(+1.78%) |
Aug 26, 2010 | 17.61 | 17.68 | 17.46 | 17.56 | 22,797 | +0.04(+0.25%) |
Aug 25, 2010 | 17.51 | 17.63 | 17.34 | 17.52 | 12,043,724 | -0.13(-0.74%) |
Aug 24, 2010 | 17.66 | 17.76 | 17.32 | 17.65 | 2,231 | -0.12(-0.69%) |
Aug 23, 2010 | 17.96 | 18.05 | 17.76 | 17.77 | 5,831,208 | -0.10(-0.57%) |
Aug 20, 2010 | 17.76 | 17.94 | 17.73 | 17.87 | 9,254,974 | +0.04(+0.24%) |
Aug 19, 2010 | 18.12 | 18.16 | 17.79 | 17.83 | 2,231 | -0.38(-2.07%) |
Aug 18, 2010 | 18.36 | 18.39 | 18.14 | 18.21 | 7,056,984 | -0.11(-0.59%) |
Aug 17, 2010 | 18.06 | 18.42 | 17.97 | 18.32 | 9,651 | +0.41(+2.27%) |
Aug 16, 2010 | 17.92 | 18.05 | 17.79 | 17.91 | 6,034,698 | -0.07(-0.40%) |
Aug 13, 2010 | 17.98 | 18.15 | 17.93 | 17.98 | 7,699,181 | +0.01(+0.04%) |
Aug 12, 2010 | 17.84 | 18.09 | 17.76 | 17.97 | 9,225,297 | -0.02(-0.12%) |
Aug 11, 2010 | 18.17 | 18.18 | 17.94 | 18.00 | 1,784 | -0.45(-2.44%) |
Aug 10, 2010 | 18.47 | 18.63 | 18.29 | 18.45 | 8,959,109 | -0.22(-1.17%) |
Aug 09, 2010 | 18.76 | 18.79 | 18.46 | 18.66 | 6,232,527 | +0.01(+0.04%) |
Aug 06, 2010 | 18.66 | 18.67 | 18.26 | 18.66 | 10,573,569 | -0.12(-0.66%) |
Aug 05, 2010 | 18.55 | 18.79 | 18.51 | 18.78 | 5,231,602 | +0.11(+0.58%) |
Aug 04, 2010 | 18.66 | 18.76 | 18.55 | 18.67 | 7,164,677 | +0.03(+0.16%) |
Aug 03, 2010 | 18.64 | 18.78 | 18.51 | 18.64 | 32,174 | -0.09(-0.46%) |