Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.59 | 16.86 | 16.47 | 16.73 | 1,797,870 | +0.19(+1.12%) |
Sep 29, 2010 | 16.41 | 16.72 | 16.41 | 16.55 | 1,029,906 | -0.16(-0.96%) |
Sep 28, 2010 | 16.35 | 16.74 | 16.15 | 16.71 | 2,025,379 | +0.53(+3.26%) |
Sep 27, 2010 | 16.31 | 16.31 | 16.15 | 16.18 | 853,123 | -0.10(-0.62%) |
Sep 24, 2010 | 16.26 | 16.40 | 16.16 | 16.28 | 1,373,337 | +0.26(+1.63%) |
Sep 23, 2010 | 15.87 | 16.24 | 15.83 | 16.02 | 783,466 | -0.01(-0.05%) |
Sep 22, 2010 | 16.21 | 16.33 | 15.98 | 16.03 | 1,265,637 | -0.27(-1.63%) |
Sep 21, 2010 | 16.28 | 16.51 | 16.24 | 16.29 | 1,385,792 | -0.02(-0.13%) |
Sep 20, 2010 | 15.99 | 16.34 | 15.89 | 16.32 | 1,475,817 | +0.41(+2.60%) |
Sep 17, 2010 | 15.91 | 16.18 | 15.81 | 15.90 | 2,201,465 | -0.19(-1.21%) |
Sep 15, 2010 | 15.93 | 16.11 | 15.76 | 16.10 | 1,363,629 | +0.17(+1.09%) |
Sep 14, 2010 | 15.71 | 16.03 | 15.64 | 15.92 | 1,567,836 | +0.25(+1.59%) |
Sep 13, 2010 | 15.71 | 15.81 | 15.63 | 15.67 | 1,580,964 | +0.14(+0.90%) |
Sep 10, 2010 | 15.51 | 15.62 | 15.48 | 15.54 | 1,391,124 | +0.04(+0.25%) |
Sep 09, 2010 | 15.82 | 15.82 | 15.47 | 15.50 | 1,586,830 | -0.22(-1.37%) |
Sep 08, 2010 | 15.46 | 15.78 | 15.41 | 15.71 | 2,854,809 | +0.24(+1.58%) |
Sep 07, 2010 | 15.19 | 15.61 | 15.19 | 15.47 | 2,273,355 | +0.15(+0.96%) |
Sep 03, 2010 | 15.40 | 15.50 | 15.02 | 15.32 | 2,222,111 | +0.26(+1.69%) |
Sep 02, 2010 | 14.80 | 15.14 | 14.77 | 15.06 | 10,781,068 | +0.25(+1.68%) |
Sep 01, 2010 | 14.44 | 14.90 | 14.40 | 14.82 | 1,953,850 | +0.47(+3.31%) |
Aug 31, 2010 | 14.32 | 14.55 | 14.25 | 14.34 | 2,681,724 | -0.06(-0.44%) |
Aug 30, 2010 | 14.39 | 14.64 | 14.35 | 14.40 | 1,359,360 | -0.08(-0.52%) |
Aug 27, 2010 | 14.31 | 14.54 | 14.00 | 14.48 | 2,491,752 | +0.33(+2.34%) |
Aug 26, 2010 | 14.36 | 14.44 | 14.12 | 14.15 | 3,287,984 | -0.20(-1.37%) |
Aug 25, 2010 | 14.43 | 14.54 | 14.25 | 14.35 | 4,036,496 | -0.17(-1.18%) |
Aug 24, 2010 | 14.87 | 14.87 | 14.51 | 14.52 | 1,970,251 | -0.47(-3.11%) |
Aug 23, 2010 | 14.97 | 15.15 | 14.95 | 14.98 | 1,824,685 | +0.05(+0.31%) |
Aug 20, 2010 | 14.70 | 14.97 | 14.58 | 14.94 | 1,177,413 | +0.16(+1.06%) |
Aug 19, 2010 | 14.79 | 15.02 | 14.64 | 14.78 | 1,784,389 | -0.06(-0.38%) |
Aug 18, 2010 | 14.60 | 15.02 | 14.53 | 14.84 | 1,433,402 | +0.22(+1.47%) |
Aug 17, 2010 | 14.77 | 14.84 | 14.62 | 14.62 | 2,050,806 | +0.02(+0.12%) |
Aug 16, 2010 | 14.41 | 14.70 | 14.35 | 14.60 | 1,378,468 | +0.14(+0.99%) |
Aug 13, 2010 | 14.53 | 14.57 | 14.37 | 14.46 | 1,176,555 | -0.08(-0.52%) |
Aug 12, 2010 | 14.20 | 14.61 | 14.11 | 14.54 | 1,762,299 | +0.18(+1.26%) |
Aug 11, 2010 | 14.53 | 14.53 | 14.17 | 14.36 | 2,709,195 | -0.62(-4.13%) |
Aug 10, 2010 | 15.10 | 15.12 | 14.85 | 14.97 | 1,551,978 | -0.19(-1.24%) |
Aug 09, 2010 | 14.87 | 15.24 | 14.87 | 15.16 | 2,988,886 | +0.34(+2.30%) |
Aug 06, 2010 | 14.61 | 14.84 | 14.48 | 14.82 | 1,113,821 | +0.03(+0.20%) |
Aug 05, 2010 | 14.65 | 14.81 | 14.41 | 14.79 | 1,015,416 | +0.08(+0.57%) |
Aug 04, 2010 | 14.66 | 14.78 | 14.55 | 14.71 | 904,458 | +0.13(+0.88%) |
Aug 03, 2010 | 14.82 | 14.83 | 14.39 | 14.58 | 1,513,181 | -0.26(-1.77%) |
Aug 02, 2010 | 14.78 | 14.89 | 14.61 | 14.84 | 2,233,352 | +0.21(+1.42%) |
Jul 30, 2010 | 14.43 | 14.72 | 14.34 | 14.63 | 1,284,605 | +0.03(+0.17%) |
Jul 29, 2010 | 14.62 | 14.68 | 14.33 | 14.61 | 2,571,808 | +0.27(+1.86%) |
Jul 28, 2010 | 14.54 | 14.61 | 14.26 | 14.34 | 1,243,580 | -0.19(-1.32%) |
Jul 27, 2010 | 14.82 | 14.84 | 14.40 | 14.53 | 1,973,696 | -0.24(-1.60%) |
Jul 26, 2010 | 14.63 | 14.81 | 14.48 | 14.77 | 2,983,589 | +0.09(+0.63%) |
Jul 23, 2010 | 14.32 | 14.69 | 14.17 | 14.68 | 3,243,624 | +0.27(+1.84%) |
Jul 22, 2010 | 14.41 | 14.47 | 14.20 | 14.41 | 3,723,358 | +0.25(+1.75%) |
Jul 21, 2010 | 14.58 | 14.58 | 14.04 | 14.16 | 3,489,191 | -0.33(-2.31%) |
Jul 20, 2010 | 14.15 | 14.52 | 14.07 | 14.50 | 2,244,870 | +0.17(+1.20%) |
Jul 19, 2010 | 14.00 | 14.35 | 14.00 | 14.32 | 3,863,339 | +0.27(+1.93%) |
Jul 16, 2010 | 14.42 | 14.42 | 14.02 | 14.05 | 2,563,296 | -0.44(-3.01%) |
Jul 15, 2010 | 14.35 | 14.58 | 14.02 | 14.49 | 3,370,410 | +0.19(+1.31%) |
Jul 14, 2010 | 14.22 | 14.37 | 13.91 | 14.30 | 2,548,918 | +0.12(+0.83%) |
Jul 13, 2010 | 13.99 | 14.27 | 13.99 | 14.18 | 2,348,932 | +0.31(+2.20%) |
Jul 12, 2010 | 13.84 | 13.91 | 13.75 | 13.88 | 2,187,273 | +0.04(+0.27%) |
Jul 09, 2010 | 13.78 | 13.90 | 13.65 | 13.84 | 2,855,047 | +0.07(+0.50%) |
Jul 08, 2010 | 14.19 | 14.34 | 13.70 | 13.77 | 7,583,781 | +0.35(+2.59%) |
Jul 07, 2010 | 12.98 | 13.45 | 12.91 | 13.42 | 2,794,580 | +0.52(+4.06%) |
Jul 06, 2010 | 13.06 | 13.47 | 12.74 | 12.90 | 2,429,229 | -0.04(-0.33%) |
Jul 02, 2010 | 12.93 | 13.07 | 12.76 | 12.94 | 2,128,293 | +0.05(+0.38%) |