Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.15 | 20.23 | 19.84 | 19.86 | 1,054,677 | -0.30(-1.49%) |
Oct 28, 2010 | 20.52 | 20.75 | 20.14 | 20.16 | 856,425 | -0.03(-0.15%) |
Oct 27, 2010 | 19.70 | 20.21 | 19.46 | 20.19 | 795,895 | +0.25(+1.25%) |
Oct 25, 2010 | 19.78 | 20.18 | 19.67 | 19.94 | 710,215 | +0.27(+1.37%) |
Oct 22, 2010 | 20.01 | 20.52 | 19.59 | 19.67 | 631,525 | -0.12(-0.61%) |
Oct 21, 2010 | 19.84 | 20.04 | 19.25 | 19.79 | 858,452 | -0.02(-0.10%) |
Oct 20, 2010 | 19.07 | 19.98 | 19.07 | 19.81 | 1,167,919 | +0.74(+3.88%) |
Oct 19, 2010 | 19.04 | 19.46 | 18.91 | 19.07 | 1,112,712 | -0.27(-1.37%) |
Oct 18, 2010 | 19.34 | 19.64 | 19.29 | 19.34 | 1,099,454 | -0.00(-0.03%) |
Oct 15, 2010 | 19.83 | 19.97 | 19.34 | 19.34 | 1,545,874 | -0.46(-2.32%) |
Oct 14, 2010 | 20.08 | 20.23 | 19.53 | 19.80 | 2,584,374 | -0.14(-0.70%) |
Oct 13, 2010 | 19.18 | 20.38 | 19.02 | 19.94 | 3,835,611 | +1.28(+6.86%) |
Oct 12, 2010 | 16.83 | 18.66 | 16.83 | 18.66 | 3,604,135 | +1.74(+10.28%) |
Oct 11, 2010 | 17.01 | 17.07 | 16.78 | 16.92 | 435,787 | -0.03(-0.18%) |
Oct 08, 2010 | 16.45 | 16.99 | 16.44 | 16.95 | 667,838 | +0.47(+2.85%) |
Oct 07, 2010 | 16.53 | 16.76 | 16.43 | 16.48 | 713,524 | -0.05(-0.30%) |
Oct 06, 2010 | 16.82 | 16.96 | 16.46 | 16.53 | 642,356 | -0.47(-2.76%) |
Oct 05, 2010 | 16.64 | 17.00 | 16.52 | 17.00 | 891,372 | +0.46(+2.78%) |
Oct 04, 2010 | 16.53 | 16.74 | 16.25 | 16.54 | 1,106,261 | +0.05(+0.30%) |
Oct 01, 2010 | 16.41 | 16.52 | 16.07 | 16.49 | 872,055 | +0.08(+0.49%) |
Sep 30, 2010 | 16.00 | 16.46 | 15.97 | 16.41 | 941,739 | +0.49(+3.08%) |
Sep 29, 2010 | 15.93 | 16.09 | 15.80 | 15.92 | 638,310 | -0.12(-0.75%) |
Sep 28, 2010 | 16.28 | 16.32 | 15.83 | 16.04 | 2,062,200 | -0.30(-1.84%) |
Sep 27, 2010 | 16.35 | 16.62 | 16.25 | 16.34 | 627,029 | -0.06(-0.37%) |
Sep 24, 2010 | 16.19 | 16.55 | 16.11 | 16.40 | 699,487 | +0.29(+1.80%) |
Sep 23, 2010 | 16.22 | 16.52 | 16.10 | 16.11 | 911,693 | -0.29(-1.77%) |
Sep 22, 2010 | 16.13 | 16.47 | 16.07 | 16.40 | 672,745 | +0.18(+1.11%) |
Sep 21, 2010 | 16.58 | 16.58 | 16.18 | 16.22 | 643,960 | -0.46(-2.76%) |
Sep 20, 2010 | 16.41 | 16.81 | 16.35 | 16.68 | 783,505 | +0.23(+1.40%) |
Sep 17, 2010 | 16.13 | 16.47 | 16.02 | 16.45 | 1,336,967 | -0.08(-0.48%) |
Sep 15, 2010 | 16.42 | 16.73 | 16.28 | 16.53 | 714,001 | +0.11(+0.67%) |
Sep 14, 2010 | 16.35 | 16.54 | 16.12 | 16.42 | 764,899 | +0.00(+0.00%) |
Sep 13, 2010 | 16.25 | 16.42 | 16.16 | 16.42 | 679,295 | +0.30(+1.86%) |
Sep 10, 2010 | 16.13 | 16.17 | 15.87 | 16.12 | 753,779 | +0.03(+0.19%) |
Sep 09, 2010 | 16.09 | 16.19 | 15.94 | 16.09 | 859,154 | +0.21(+1.32%) |
Sep 08, 2010 | 15.75 | 15.98 | 15.68 | 15.88 | 630,765 | +0.16(+1.02%) |
Sep 07, 2010 | 15.97 | 16.08 | 15.68 | 15.72 | 589,261 | -0.39(-2.42%) |
Sep 03, 2010 | 16.18 | 16.36 | 15.91 | 16.11 | 854,315 | +0.01(+0.06%) |
Sep 02, 2010 | 15.96 | 16.16 | 15.83 | 16.10 | 947,138 | +0.10(+0.63%) |
Sep 01, 2010 | 15.75 | 16.23 | 15.74 | 16.00 | 950,129 | +0.37(+2.37%) |
Aug 31, 2010 | 15.63 | 16.04 | 15.46 | 15.63 | 1,209,785 | +0.01(+0.06%) |
Aug 30, 2010 | 15.77 | 16.16 | 15.56 | 15.62 | 1,086,142 | -0.13(-0.83%) |
Aug 27, 2010 | 15.15 | 15.78 | 15.05 | 15.75 | 1,209,887 | +0.65(+4.30%) |
Aug 26, 2010 | 15.64 | 15.65 | 15.07 | 15.10 | 964,784 | -0.54(-3.45%) |
Aug 25, 2010 | 15.43 | 15.67 | 15.27 | 15.64 | 1,035,444 | +0.07(+0.45%) |
Aug 24, 2010 | 15.74 | 15.85 | 15.50 | 15.57 | 1,145,466 | -0.38(-2.38%) |
Aug 23, 2010 | 15.93 | 16.10 | 15.91 | 15.95 | 1,076,785 | -0.02(-0.13%) |
Aug 20, 2010 | 16.08 | 16.11 | 15.84 | 15.97 | 700,317 | -0.20(-1.24%) |
Aug 19, 2010 | 16.38 | 16.60 | 16.00 | 16.17 | 940,510 | -0.37(-2.24%) |
Aug 18, 2010 | 16.43 | 16.79 | 16.01 | 16.54 | 1,504,408 | +0.05(+0.30%) |
Aug 17, 2010 | 16.27 | 16.75 | 16.24 | 16.49 | 1,368,747 | +0.22(+1.35%) |
Aug 16, 2010 | 15.94 | 16.50 | 15.86 | 16.27 | 1,957,620 | +0.24(+1.50%) |
Aug 13, 2010 | 15.70 | 16.12 | 15.49 | 16.03 | 1,572,693 | +0.23(+1.46%) |
Aug 12, 2010 | 14.84 | 15.86 | 14.71 | 15.80 | 2,008,244 | +0.81(+5.40%) |
Aug 11, 2010 | 15.00 | 15.22 | 14.69 | 14.99 | 4,750,015 | -0.60(-3.83%) |
Aug 10, 2010 | 15.22 | 15.60 | 14.97 | 15.59 | 1,693,600 | +0.27(+1.75%) |
Aug 09, 2010 | 15.52 | 15.52 | 15.02 | 15.32 | 1,243,770 | -0.07(-0.45%) |
Aug 06, 2010 | 15.02 | 15.46 | 14.85 | 15.39 | 975,743 | +0.23(+1.52%) |
Aug 05, 2010 | 15.34 | 15.43 | 15.15 | 15.16 | 566,176 | -0.21(-1.37%) |
Aug 04, 2010 | 14.97 | 15.38 | 14.95 | 15.37 | 807,079 | +0.49(+3.29%) |
Aug 03, 2010 | 14.76 | 14.96 | 14.47 | 14.88 | 709,352 | +0.10(+0.68%) |