Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.85 | 19.13 | 18.78 | 19.11 | 1,469,977 | +0.08(+0.44%) |
Oct 28, 2010 | 18.91 | 19.07 | 18.80 | 19.02 | 921,317 | +0.15(+0.77%) |
Oct 27, 2010 | 19.01 | 19.01 | 18.80 | 18.88 | 1,483,553 | -0.46(-2.36%) |
Oct 25, 2010 | 19.23 | 19.50 | 19.23 | 19.33 | 660,585 | +0.16(+0.81%) |
Oct 22, 2010 | 19.16 | 19.43 | 19.13 | 19.18 | 641,192 | +0.10(+0.54%) |
Oct 21, 2010 | 18.96 | 19.17 | 18.80 | 19.07 | 705,478 | +0.04(+0.22%) |
Oct 20, 2010 | 18.89 | 19.22 | 18.89 | 19.03 | 1,481,147 | +0.32(+1.72%) |
Oct 19, 2010 | 18.99 | 19.00 | 18.66 | 18.71 | 1,634,548 | -0.46(-2.38%) |
Oct 18, 2010 | 19.44 | 19.44 | 19.07 | 19.17 | 1,538,357 | -0.44(-2.22%) |
Oct 15, 2010 | 19.64 | 19.64 | 19.47 | 19.60 | 458,336 | -0.05(-0.26%) |
Oct 14, 2010 | 19.62 | 19.65 | 19.39 | 19.65 | 864,555 | +0.19(+0.96%) |
Oct 13, 2010 | 19.24 | 19.56 | 19.18 | 19.47 | 1,407,801 | +0.43(+2.23%) |
Oct 12, 2010 | 18.95 | 19.09 | 18.77 | 19.04 | 1,494,737 | -0.05(-0.27%) |
Oct 11, 2010 | 19.04 | 19.11 | 18.98 | 19.09 | 726,913 | -0.02(-0.11%) |
Oct 08, 2010 | 19.12 | 19.13 | 18.94 | 19.12 | 772,501 | +0.16(+0.82%) |
Oct 07, 2010 | 18.81 | 19.00 | 18.78 | 18.96 | 1,156,788 | -0.02(-0.11%) |
Oct 06, 2010 | 19.04 | 19.06 | 18.85 | 18.98 | 1,371,383 | +0.13(+0.72%) |
Oct 05, 2010 | 18.73 | 18.94 | 18.73 | 18.85 | 981,319 | +0.22(+1.17%) |
Oct 04, 2010 | 18.44 | 18.64 | 18.44 | 18.63 | 1,135,833 | +0.24(+1.30%) |
Oct 01, 2010 | 18.39 | 18.48 | 18.27 | 18.39 | 1,516,454 | +0.28(+1.55%) |
Sep 30, 2010 | 18.29 | 18.49 | 18.10 | 18.11 | 2,839,932 | -0.01(-0.06%) |
Sep 29, 2010 | 17.99 | 18.19 | 17.89 | 18.12 | 1,687,789 | +0.34(+1.92%) |
Sep 28, 2010 | 17.91 | 18.08 | 17.67 | 17.78 | 2,132,831 | +0.08(+0.47%) |
Sep 27, 2010 | 17.66 | 17.86 | 17.64 | 17.70 | 2,717,360 | +0.08(+0.47%) |
Sep 24, 2010 | 17.50 | 17.62 | 17.50 | 17.61 | 3,211,155 | +0.24(+1.37%) |
Sep 23, 2010 | 17.37 | 17.50 | 17.37 | 17.37 | 1,149,252 | -0.17(-0.95%) |
Sep 22, 2010 | 17.56 | 17.61 | 17.50 | 17.54 | 1,995,912 | -0.01(-0.06%) |
Sep 21, 2010 | 17.62 | 17.62 | 17.45 | 17.55 | 1,700,879 | -0.05(-0.29%) |
Sep 20, 2010 | 17.68 | 17.68 | 17.44 | 17.60 | 953,354 | +0.01(+0.06%) |
Sep 17, 2010 | 17.59 | 17.62 | 17.47 | 17.59 | 1,409,042 | -0.03(-0.18%) |
Sep 15, 2010 | 17.65 | 17.66 | 17.43 | 17.62 | 2,069,455 | -0.08(-0.47%) |
Sep 14, 2010 | 17.60 | 17.74 | 17.52 | 17.71 | 987,331 | -0.02(-0.12%) |
Sep 13, 2010 | 17.73 | 17.73 | 17.51 | 17.73 | 748,883 | +0.02(+0.12%) |
Sep 10, 2010 | 17.47 | 17.72 | 17.47 | 17.71 | 862,127 | +0.16(+0.89%) |
Sep 09, 2010 | 17.45 | 17.56 | 17.33 | 17.55 | 857,253 | +0.24(+1.38%) |
Sep 08, 2010 | 17.35 | 17.41 | 17.28 | 17.31 | 638,306 | -0.02(-0.12%) |
Sep 07, 2010 | 17.54 | 17.54 | 17.05 | 17.33 | 1,079,042 | -0.05(-0.30%) |
Sep 03, 2010 | 17.36 | 17.44 | 17.21 | 17.38 | 689,944 | +0.16(+0.90%) |
Sep 02, 2010 | 17.30 | 17.30 | 17.06 | 17.23 | 887,379 | -0.16(-0.89%) |
Sep 01, 2010 | 17.02 | 17.38 | 16.82 | 17.38 | 1,789,748 | +0.81(+4.91%) |
Aug 31, 2010 | 16.57 | 16.62 | 16.44 | 16.57 | 6,596 | -0.01(-0.03%) |
Aug 30, 2010 | 16.69 | 16.69 | 16.54 | 16.58 | 883,916 | -0.05(-0.31%) |
Aug 27, 2010 | 16.69 | 16.73 | 16.42 | 16.63 | 1,576,638 | -0.06(-0.37%) |
Aug 26, 2010 | 16.59 | 16.72 | 16.50 | 16.69 | 1,224,287 | +0.16(+0.94%) |
Aug 25, 2010 | 16.32 | 16.57 | 16.25 | 16.53 | 1,966,941 | +0.13(+0.82%) |
Aug 24, 2010 | 16.51 | 16.71 | 16.26 | 16.40 | 970,576 | -0.46(-2.71%) |
Aug 23, 2010 | 16.80 | 16.91 | 16.74 | 16.86 | 823,758 | +0.09(+0.56%) |
Aug 20, 2010 | 16.70 | 16.86 | 16.64 | 16.76 | 711,200 | -0.03(-0.19%) |
Aug 19, 2010 | 16.75 | 16.80 | 16.70 | 16.79 | 1,313,539 | -0.04(-0.25%) |
Aug 18, 2010 | 16.76 | 16.90 | 16.60 | 16.83 | 663,711 | -0.02(-0.12%) |
Aug 17, 2010 | 16.78 | 16.88 | 16.66 | 16.86 | 627,769 | +0.19(+1.12%) |
Aug 16, 2010 | 16.47 | 16.68 | 16.47 | 16.67 | 390,188 | +0.06(+0.37%) |
Aug 13, 2010 | 16.61 | 16.66 | 16.52 | 16.61 | 400,603 | -0.04(-0.25%) |
Aug 12, 2010 | 16.23 | 16.67 | 16.23 | 16.65 | 1,001,013 | -0.11(-0.68%) |
Aug 11, 2010 | 16.72 | 16.96 | 16.38 | 16.76 | 1,980,462 | -0.39(-2.30%) |
Aug 10, 2010 | 17.17 | 17.19 | 16.95 | 17.16 | 830,536 | -0.12(-0.72%) |
Aug 09, 2010 | 17.39 | 17.39 | 17.18 | 17.28 | 613,769 | -0.02(-0.12%) |
Aug 06, 2010 | 17.30 | 17.32 | 17.05 | 17.30 | 742,692 | +0.21(+1.21%) |
Aug 05, 2010 | 16.77 | 17.13 | 16.77 | 17.09 | 414,274 | -0.04(-0.24%) |
Aug 04, 2010 | 17.30 | 17.30 | 17.04 | 17.14 | 1,227,026 | -0.21(-1.20%) |
Aug 03, 2010 | 17.18 | 17.47 | 17.18 | 17.34 | 2,357,813 | -0.12(-0.71%) |