Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.06 | 18.06 | 18.02 | 18.05 | 2,203,067 | +0.02(+0.11%) |
Oct 28, 2010 | 17.97 | 18.03 | 17.97 | 18.03 | 2,673,713 | +0.05(+0.28%) |
Oct 27, 2010 | 17.92 | 18.02 | 17.92 | 17.98 | 2,171,926 | -0.01(-0.06%) |
Oct 25, 2010 | 18.05 | 18.07 | 17.97 | 17.99 | 3,578,291 | -0.01(-0.08%) |
Oct 22, 2010 | 17.97 | 18.06 | 17.95 | 18.00 | 2,459,172 | +0.07(+0.38%) |
Oct 21, 2010 | 17.94 | 17.98 | 17.92 | 17.93 | 2,708,045 | +0.01(+0.05%) |
Oct 20, 2010 | 17.94 | 17.96 | 17.84 | 17.92 | 5,032,826 | +0.02(+0.10%) |
Oct 19, 2010 | 17.94 | 17.98 | 17.86 | 17.91 | 3,700,841 | -0.04(-0.23%) |
Oct 18, 2010 | 17.94 | 17.96 | 17.88 | 17.95 | 3,640,443 | -0.01(-0.05%) |
Oct 15, 2010 | 18.11 | 18.13 | 17.83 | 17.96 | 6,055,929 | -0.14(-0.76%) |
Oct 14, 2010 | 18.17 | 18.17 | 18.03 | 18.09 | 3,174,617 | -0.04(-0.23%) |
Oct 13, 2010 | 18.13 | 18.15 | 18.09 | 18.13 | 3,794,276 | +0.05(+0.28%) |
Oct 12, 2010 | 18.08 | 18.12 | 18.07 | 18.08 | 1,904,233 | +0.02(+0.09%) |
Oct 11, 2010 | 18.06 | 18.07 | 18.05 | 18.07 | 1,541,089 | +0.02(+0.09%) |
Oct 08, 2010 | 18.05 | 18.08 | 18.02 | 18.05 | 2,893,458 | +0.04(+0.20%) |
Oct 07, 2010 | 18.01 | 18.03 | 17.96 | 18.01 | 2,711,094 | +0.03(+0.18%) |
Oct 06, 2010 | 18.01 | 18.04 | 17.96 | 17.98 | 5,306,883 | -0.01(-0.05%) |
Oct 05, 2010 | 18.00 | 18.02 | 17.97 | 17.99 | 2,914,588 | +0.03(+0.15%) |
Oct 04, 2010 | 18.04 | 18.09 | 17.95 | 17.96 | 2,752,851 | -0.07(-0.38%) |
Oct 01, 2010 | 18.03 | 18.09 | 18.01 | 18.03 | 3,730,035 | +0.01(+0.07%) |
Sep 30, 2010 | 18.07 | 18.08 | 18.01 | 18.02 | 3,694,936 | -0.01(-0.05%) |
Sep 29, 2010 | 18.03 | 18.04 | 18.00 | 18.03 | 3,544,953 | +0.02(+0.13%) |
Sep 28, 2010 | 18.04 | 18.07 | 17.99 | 18.01 | 4,406,143 | -0.02(-0.13%) |
Sep 27, 2010 | 18.08 | 18.09 | 18.02 | 18.03 | 4,222,157 | -0.05(-0.28%) |
Sep 24, 2010 | 18.09 | 18.12 | 18.06 | 18.08 | 3,204,705 | +0.03(+0.15%) |
Sep 23, 2010 | 18.05 | 18.08 | 18.03 | 18.05 | 2,254,165 | -0.02(-0.10%) |
Sep 22, 2010 | 18.09 | 18.09 | 18.06 | 18.07 | 3,142,514 | +0.00(+0.00%) |
Sep 21, 2010 | 18.13 | 18.13 | 18.06 | 18.07 | 3,369,388 | -0.04(-0.23%) |
Sep 20, 2010 | 18.09 | 18.11 | 18.04 | 18.11 | 2,631,678 | +0.09(+0.50%) |
Sep 17, 2010 | 18.02 | 18.07 | 17.96 | 18.02 | 3,034,103 | -0.02(-0.13%) |
Sep 15, 2010 | 18.04 | 18.07 | 18.02 | 18.04 | 4,232,683 | +0.01(+0.08%) |
Sep 14, 2010 | 18.14 | 18.14 | 18.01 | 18.03 | 3,175,804 | -0.07(-0.40%) |
Sep 13, 2010 | 18.12 | 18.14 | 18.09 | 18.10 | 4,069,833 | +0.02(+0.13%) |
Sep 10, 2010 | 18.09 | 18.09 | 18.06 | 18.08 | 2,596,128 | +0.03(+0.15%) |
Sep 09, 2010 | 18.07 | 18.11 | 18.04 | 18.05 | 2,420,389 | -0.01(-0.08%) |
Sep 08, 2010 | 18.05 | 18.07 | 18.03 | 18.07 | 2,501,853 | +0.04(+0.20%) |
Sep 07, 2010 | 18.03 | 18.07 | 18.01 | 18.03 | 2,392,534 | -0.01(-0.05%) |
Sep 03, 2010 | 18.06 | 18.07 | 18.02 | 18.04 | 3,320,547 | +0.05(+0.28%) |
Sep 02, 2010 | 18.05 | 18.05 | 17.99 | 17.99 | 2,413,384 | -0.03(-0.15%) |
Sep 01, 2010 | 18.07 | 18.07 | 17.99 | 18.02 | 2,836,112 | +0.06(+0.32%) |
Aug 31, 2010 | 17.96 | 17.99 | 17.94 | 17.96 | 889 | -0.01(-0.05%) |
Aug 30, 2010 | 18.18 | 18.18 | 17.96 | 17.97 | 2,527,832 | +0.01(+0.05%) |
Aug 27, 2010 | 17.96 | 17.96 | 17.86 | 17.96 | 2,817,954 | +0.09(+0.48%) |
Aug 26, 2010 | 17.87 | 17.92 | 17.85 | 17.87 | 2,521,407 | +0.01(+0.08%) |
Aug 25, 2010 | 17.81 | 17.88 | 17.80 | 17.86 | 2,276,907 | +0.04(+0.23%) |
Aug 24, 2010 | 17.91 | 17.91 | 17.82 | 17.82 | 2,362,412 | -0.11(-0.63%) |
Aug 23, 2010 | 17.95 | 17.97 | 17.92 | 17.93 | 3,042,749 | +0.01(+0.07%) |
Aug 20, 2010 | 17.94 | 17.94 | 17.87 | 17.92 | 1,977,902 | -0.00(-0.02%) |
Aug 19, 2010 | 18.01 | 18.01 | 17.90 | 17.92 | 2,707,449 | -0.07(-0.40%) |
Aug 18, 2010 | 17.99 | 18.00 | 17.94 | 17.99 | 3,527,898 | +0.05(+0.29%) |
Aug 17, 2010 | 17.94 | 17.99 | 17.93 | 17.94 | 3,486,756 | +0.08(+0.44%) |
Aug 16, 2010 | 17.98 | 17.98 | 17.86 | 17.86 | 2,906,140 | -0.08(-0.45%) |
Aug 13, 2010 | 17.94 | 17.94 | 17.80 | 17.94 | 3,662,636 | +0.12(+0.68%) |
Aug 12, 2010 | 17.72 | 17.85 | 17.67 | 17.82 | 2,828,944 | +0.05(+0.28%) |
Aug 11, 2010 | 17.70 | 17.77 | 17.70 | 17.77 | 1,811,626 | -0.01(-0.08%) |
Aug 10, 2010 | 17.81 | 17.82 | 17.74 | 17.79 | 2,563,426 | -0.05(-0.28%) |
Aug 09, 2010 | 17.84 | 17.87 | 17.77 | 17.84 | 2,011,720 | +0.04(+0.25%) |
Aug 06, 2010 | 17.79 | 17.82 | 17.70 | 17.79 | 2,545,458 | +0.04(+0.25%) |
Aug 05, 2010 | 17.70 | 17.78 | 17.68 | 17.75 | 2,315,226 | +0.04(+0.23%) |
Aug 04, 2010 | 17.61 | 17.71 | 17.60 | 17.71 | 4,115,300 | +0.10(+0.56%) |
Aug 03, 2010 | 17.54 | 17.62 | 17.53 | 17.61 | 2,224 | +0.01(+0.05%) |