Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.04 | 17.18 | 16.91 | 17.04 | 77,639 | +0.05(+0.27%) |
Sep 29, 2010 | 17.07 | 17.10 | 16.85 | 17.00 | 3,211 | -0.15(-0.88%) |
Sep 28, 2010 | 16.82 | 17.19 | 16.71 | 17.15 | 118,296 | +0.33(+1.93%) |
Sep 27, 2010 | 16.89 | 16.91 | 16.62 | 16.82 | 22,070,674 | -0.10(-0.58%) |
Sep 24, 2010 | 17.30 | 17.37 | 16.90 | 16.92 | 39,246,172 | +0.40(+2.45%) |
Sep 23, 2010 | 16.52 | 16.61 | 16.29 | 16.52 | 20,734,724 | +0.08(+0.47%) |
Sep 22, 2010 | 16.47 | 16.59 | 16.31 | 16.44 | 12,330,449 | -0.08(-0.49%) |
Sep 21, 2010 | 16.57 | 16.60 | 16.42 | 16.52 | 69,876 | -0.14(-0.87%) |
Sep 20, 2010 | 16.44 | 16.81 | 16.44 | 16.67 | 17,750,436 | +0.24(+1.44%) |
Sep 17, 2010 | 16.43 | 16.49 | 16.26 | 16.43 | 14,279,162 | +0.15(+0.91%) |
Sep 15, 2010 | 15.98 | 16.31 | 15.93 | 16.28 | 18,588,138 | +0.27(+1.71%) |
Sep 14, 2010 | 15.84 | 16.14 | 15.82 | 16.01 | 45,654 | +0.13(+0.79%) |
Sep 13, 2010 | 15.82 | 16.01 | 15.82 | 15.88 | 11,588,016 | +0.20(+1.26%) |
Sep 10, 2010 | 15.77 | 15.92 | 15.67 | 15.68 | 9,592,238 | -0.04(-0.23%) |
Sep 09, 2010 | 15.91 | 15.95 | 15.65 | 15.72 | 4,772 | -0.05(-0.30%) |
Sep 08, 2010 | 15.79 | 15.89 | 15.72 | 15.77 | 73,812 | +0.03(+0.16%) |
Sep 07, 2010 | 15.69 | 15.84 | 15.68 | 15.74 | 143,679 | -0.05(-0.31%) |
Sep 03, 2010 | 15.68 | 15.83 | 15.58 | 15.79 | 14,433,793 | +0.27(+1.77%) |
Sep 02, 2010 | 15.33 | 15.54 | 15.26 | 15.52 | 11,238 | +0.23(+1.53%) |
Sep 01, 2010 | 15.07 | 15.30 | 15.00 | 15.28 | 16,208,989 | +0.42(+2.85%) |
Aug 31, 2010 | 14.85 | 14.99 | 14.74 | 14.86 | 53,307 | -0.05(-0.33%) |
Aug 30, 2010 | 14.98 | 15.13 | 14.82 | 14.91 | 13,434,260 | -0.02(-0.13%) |
Aug 27, 2010 | 15.03 | 15.08 | 14.77 | 14.93 | 12,538,559 | -0.12(-0.82%) |
Aug 26, 2010 | 15.05 | 15.20 | 14.90 | 15.05 | 54,827 | +0.19(+1.28%) |
Aug 25, 2010 | 14.71 | 14.91 | 14.47 | 14.86 | 13,503 | +0.02(+0.11%) |
Aug 24, 2010 | 14.84 | 14.99 | 14.71 | 14.84 | 40,308 | -0.19(-1.27%) |
Aug 23, 2010 | 15.18 | 15.34 | 15.03 | 15.03 | 9,270,219 | -0.07(-0.44%) |
Aug 20, 2010 | 14.99 | 15.13 | 14.93 | 15.10 | 8,439,172 | -0.02(-0.11%) |
Aug 19, 2010 | 15.21 | 15.26 | 14.95 | 15.11 | 30,934 | -0.19(-1.25%) |
Aug 18, 2010 | 15.19 | 15.40 | 15.03 | 15.31 | 27,196 | +0.11(+0.74%) |
Aug 17, 2010 | 15.20 | 15.40 | 15.14 | 15.19 | 5,494 | +0.14(+0.91%) |
Aug 16, 2010 | 14.85 | 15.14 | 14.78 | 15.06 | 11,240,475 | +0.10(+0.68%) |
Aug 13, 2010 | 14.95 | 15.14 | 14.93 | 14.95 | 10,377,582 | -0.20(-1.31%) |
Aug 12, 2010 | 15.04 | 15.21 | 14.98 | 15.15 | 11,507,333 | -0.11(-0.75%) |
Aug 11, 2010 | 15.42 | 15.42 | 15.14 | 15.27 | 4,479 | -0.39(-2.50%) |
Aug 10, 2010 | 15.56 | 15.76 | 15.42 | 15.66 | 35,239 | -0.04(-0.28%) |
Aug 09, 2010 | 15.71 | 15.89 | 15.65 | 15.70 | 9,314,421 | +0.03(+0.22%) |
Aug 06, 2010 | 15.67 | 15.70 | 15.42 | 15.67 | 9,084,926 | -0.02(-0.13%) |
Aug 05, 2010 | 15.56 | 15.75 | 15.53 | 15.69 | 55,204 | +0.01(+0.08%) |
Aug 04, 2010 | 15.50 | 15.76 | 15.49 | 15.68 | 22,632 | +0.19(+1.23%) |
Aug 03, 2010 | 15.72 | 15.72 | 15.43 | 15.49 | 1,803 | -0.26(-1.64%) |
Aug 02, 2010 | 15.76 | 15.88 | 15.67 | 15.75 | 12,088,674 | +0.14(+0.92%) |
Jul 30, 2010 | 15.54 | 15.67 | 15.39 | 15.60 | 10,269,334 | +0.02(+0.15%) |
Jul 29, 2010 | 15.60 | 15.70 | 15.40 | 15.58 | 132,192 | +0.09(+0.57%) |
Jul 28, 2010 | 15.49 | 15.68 | 15.44 | 15.49 | 1,354 | -0.12(-0.77%) |
Jul 27, 2010 | 15.61 | 15.65 | 15.43 | 15.61 | 119,764 | +0.10(+0.63%) |
Jul 26, 2010 | 15.40 | 15.67 | 15.36 | 15.51 | 12,380,444 | +0.10(+0.66%) |
Jul 23, 2010 | 15.15 | 15.50 | 15.08 | 15.41 | 13,592,129 | +0.25(+1.65%) |
Jul 22, 2010 | 14.91 | 15.28 | 14.91 | 15.16 | 170,613 | +0.40(+2.74%) |
Jul 21, 2010 | 14.86 | 15.06 | 14.68 | 14.76 | 18,630,390 | -0.04(-0.27%) |
Jul 20, 2010 | 14.80 | 14.83 | 14.33 | 14.80 | 17,468,926 | +0.26(+1.79%) |
Jul 19, 2010 | 14.65 | 14.72 | 14.45 | 14.54 | 11,302,293 | -0.07(-0.51%) |
Jul 16, 2010 | 14.61 | 14.97 | 14.55 | 14.61 | 16,170,361 | -0.23(-1.56%) |
Jul 15, 2010 | 14.90 | 15.00 | 14.69 | 14.84 | 16,642,052 | -0.10(-0.69%) |
Jul 14, 2010 | 14.86 | 14.96 | 14.72 | 14.95 | 31,600 | +0.01(+0.10%) |
Jul 13, 2010 | 14.92 | 15.03 | 14.83 | 14.93 | 117,513 | +0.14(+0.95%) |
Jul 12, 2010 | 14.82 | 14.93 | 14.68 | 14.79 | 10,490,126 | -0.07(-0.49%) |
Jul 09, 2010 | 14.86 | 14.88 | 14.73 | 14.86 | 12,935,750 | -0.03(-0.18%) |
Jul 08, 2010 | 14.67 | 14.93 | 14.65 | 14.89 | 73,546 | +0.36(+2.51%) |
Jul 07, 2010 | 14.29 | 14.53 | 14.20 | 14.53 | 20,262,584 | +0.29(+2.01%) |
Jul 06, 2010 | 14.45 | 14.65 | 14.06 | 14.24 | 67,424 | -0.14(-0.96%) |
Jul 02, 2010 | 14.38 | 14.61 | 14.29 | 14.38 | 13,719,923 | -0.06(-0.44%) |