Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.08 | 16.40 | 15.90 | 16.11 | 6,170,699 | +0.21(+1.34%) |
Sep 29, 2010 | 16.14 | 16.23 | 15.79 | 15.89 | 3,081,077 | -0.31(-1.93%) |
Sep 28, 2010 | 15.95 | 16.32 | 15.87 | 16.21 | 4,431,624 | -0.02(-0.12%) |
Sep 27, 2010 | 16.07 | 16.34 | 16.06 | 16.23 | 2,665,151 | +0.11(+0.67%) |
Sep 24, 2010 | 15.98 | 16.25 | 15.95 | 16.12 | 3,447,327 | +0.29(+1.86%) |
Sep 23, 2010 | 15.62 | 15.97 | 15.58 | 15.83 | 4,257,853 | +0.01(+0.06%) |
Sep 22, 2010 | 15.94 | 16.10 | 15.78 | 15.82 | 3,417,073 | -0.14(-0.86%) |
Sep 21, 2010 | 15.97 | 16.10 | 15.84 | 15.95 | 3,180,335 | -0.06(-0.37%) |
Sep 20, 2010 | 15.96 | 16.17 | 15.89 | 16.01 | 5,114,357 | +0.09(+0.57%) |
Sep 17, 2010 | 16.16 | 16.16 | 15.86 | 15.92 | 4,164,663 | -0.37(-2.30%) |
Sep 15, 2010 | 16.24 | 16.37 | 16.13 | 16.30 | 2,576,221 | -0.06(-0.39%) |
Sep 14, 2010 | 16.13 | 16.43 | 16.11 | 16.36 | 4,149,167 | +0.17(+1.06%) |
Sep 13, 2010 | 16.05 | 16.25 | 15.99 | 16.19 | 3,170,040 | +0.28(+1.79%) |
Sep 10, 2010 | 16.00 | 16.20 | 15.86 | 15.90 | 2,530,752 | -0.04(-0.25%) |
Sep 09, 2010 | 16.17 | 16.19 | 15.85 | 15.94 | 2,077,399 | +0.03(+0.18%) |
Sep 08, 2010 | 15.82 | 16.00 | 15.56 | 15.91 | 4,085,290 | +0.19(+1.18%) |
Sep 07, 2010 | 15.97 | 16.14 | 15.70 | 15.73 | 2,960,385 | -0.39(-2.43%) |
Sep 03, 2010 | 16.25 | 16.52 | 16.06 | 16.12 | 3,873,592 | +0.10(+0.61%) |
Sep 02, 2010 | 15.66 | 16.07 | 15.57 | 16.02 | 3,730,965 | +0.24(+1.55%) |
Sep 01, 2010 | 15.16 | 15.79 | 15.16 | 15.78 | 7,072,953 | +0.86(+5.78%) |
Aug 31, 2010 | 14.53 | 15.02 | 14.53 | 14.92 | 10,720,844 | -0.05(-0.33%) |
Aug 30, 2010 | 15.14 | 15.36 | 14.95 | 14.96 | 3,650,139 | -0.26(-1.74%) |
Aug 27, 2010 | 15.18 | 15.32 | 14.77 | 15.23 | 4,661,479 | +0.27(+1.83%) |
Aug 26, 2010 | 15.01 | 15.27 | 14.93 | 14.95 | 5,252,845 | -0.03(-0.20%) |
Aug 25, 2010 | 14.61 | 15.02 | 14.37 | 14.98 | 6,675,005 | +0.26(+1.80%) |
Aug 24, 2010 | 15.00 | 15.00 | 14.71 | 14.72 | 5,404,770 | -0.42(-2.78%) |
Aug 23, 2010 | 15.50 | 15.64 | 15.11 | 15.14 | 3,262,557 | -0.32(-2.09%) |
Aug 20, 2010 | 15.64 | 15.74 | 15.28 | 15.46 | 5,039,319 | -0.27(-1.74%) |
Aug 19, 2010 | 15.91 | 15.98 | 15.52 | 15.74 | 4,770,544 | -0.25(-1.59%) |
Aug 18, 2010 | 15.74 | 16.05 | 15.51 | 15.99 | 4,822,281 | +0.18(+1.11%) |
Aug 17, 2010 | 15.84 | 16.04 | 15.69 | 15.82 | 3,911,455 | +0.10(+0.62%) |
Aug 16, 2010 | 15.26 | 15.85 | 15.16 | 15.72 | 5,132,631 | +0.37(+2.42%) |
Aug 13, 2010 | 15.35 | 15.60 | 15.35 | 15.35 | 3,168,479 | -0.09(-0.57%) |
Aug 12, 2010 | 15.48 | 15.62 | 15.35 | 15.43 | 3,329,336 | -0.31(-1.99%) |
Aug 11, 2010 | 16.06 | 16.12 | 15.67 | 15.75 | 7,240,970 | -0.62(-3.77%) |
Aug 10, 2010 | 16.64 | 16.64 | 16.20 | 16.36 | 4,614,264 | -0.43(-2.57%) |
Aug 09, 2010 | 16.82 | 16.93 | 16.72 | 16.80 | 3,834,684 | +0.08(+0.47%) |
Aug 06, 2010 | 16.61 | 16.80 | 16.14 | 16.72 | 6,730,498 | -0.16(-0.93%) |
Aug 05, 2010 | 16.94 | 17.06 | 16.70 | 16.87 | 3,756,318 | -0.15(-0.86%) |
Aug 04, 2010 | 16.45 | 17.17 | 16.34 | 17.02 | 17,370,162 | +1.18(+7.42%) |
Aug 03, 2010 | 16.07 | 16.13 | 15.66 | 15.85 | 8,326,107 | -0.31(-1.94%) |
Aug 02, 2010 | 15.80 | 16.21 | 15.67 | 16.16 | 5,585,351 | +0.56(+3.58%) |
Jul 30, 2010 | 15.55 | 15.74 | 15.29 | 15.60 | 3,607,922 | -0.08(-0.50%) |
Jul 29, 2010 | 15.87 | 16.04 | 15.36 | 15.68 | 4,197,224 | -0.15(-0.93%) |
Jul 28, 2010 | 15.97 | 16.17 | 15.71 | 15.83 | 2,822,240 | -0.35(-2.18%) |
Jul 27, 2010 | 16.08 | 16.25 | 15.99 | 16.18 | 3,818,252 | +0.13(+0.79%) |
Jul 26, 2010 | 15.53 | 16.06 | 15.50 | 16.05 | 4,418,410 | +0.50(+3.21%) |
Jul 23, 2010 | 15.16 | 15.56 | 15.10 | 15.55 | 4,619,739 | +0.28(+1.86%) |
Jul 22, 2010 | 14.68 | 15.39 | 14.62 | 15.27 | 4,835,187 | +0.71(+4.84%) |
Jul 21, 2010 | 15.08 | 15.08 | 14.49 | 14.56 | 4,012,812 | -0.48(-3.19%) |
Jul 20, 2010 | 14.50 | 15.05 | 14.42 | 15.04 | 5,085,475 | +0.26(+1.79%) |
Jul 19, 2010 | 14.30 | 14.80 | 14.30 | 14.78 | 3,965,113 | +0.29(+2.03%) |
Jul 16, 2010 | 15.17 | 15.18 | 14.47 | 14.48 | 5,617,408 | -0.69(-4.52%) |
Jul 15, 2010 | 15.05 | 15.21 | 14.80 | 15.17 | 5,086,468 | +0.11(+0.72%) |
Jul 14, 2010 | 14.89 | 15.13 | 14.84 | 15.06 | 4,214,656 | +0.24(+1.59%) |
Jul 13, 2010 | 14.62 | 14.90 | 14.60 | 14.83 | 4,034,649 | +0.32(+2.23%) |
Jul 12, 2010 | 14.47 | 14.66 | 14.40 | 14.50 | 2,972,410 | -0.03(-0.20%) |
Jul 09, 2010 | 14.51 | 14.63 | 14.44 | 14.53 | 3,130,125 | +0.08(+0.54%) |
Jul 08, 2010 | 14.66 | 14.75 | 14.25 | 14.45 | 5,087,818 | -0.19(-1.27%) |
Jul 07, 2010 | 14.12 | 14.64 | 14.05 | 14.64 | 3,927,011 | +0.51(+3.60%) |
Jul 06, 2010 | 14.45 | 14.48 | 14.02 | 14.13 | 5,480,612 | -0.17(-1.16%) |
Jul 02, 2010 | 14.11 | 14.43 | 14.00 | 14.30 | 5,892,517 | +0.26(+1.88%) |