Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.43 | 17.65 | 17.30 | 17.43 | 62,187 | +0.08(+0.47%) |
Sep 29, 2010 | 17.45 | 17.67 | 17.28 | 17.35 | 15,838,918 | -0.17(-0.98%) |
Sep 28, 2010 | 17.36 | 17.58 | 17.12 | 17.52 | 15,193,163 | +0.11(+0.63%) |
Sep 27, 2010 | 17.53 | 17.57 | 17.39 | 17.41 | 9,107,488 | -0.16(-0.93%) |
Sep 24, 2010 | 17.07 | 17.62 | 17.00 | 17.58 | 16,203,347 | +0.75(+4.46%) |
Sep 23, 2010 | 16.83 | 17.12 | 16.77 | 16.83 | 1,525 | -0.19(-1.10%) |
Sep 22, 2010 | 16.92 | 17.11 | 16.86 | 17.02 | 13,419,893 | +0.05(+0.32%) |
Sep 21, 2010 | 16.78 | 17.20 | 16.73 | 16.96 | 16,703,110 | +0.18(+1.07%) |
Sep 20, 2010 | 16.53 | 16.85 | 16.48 | 16.78 | 14,279,519 | +0.34(+2.09%) |
Sep 17, 2010 | 16.44 | 16.79 | 16.39 | 16.44 | 19,044,990 | -0.36(-2.14%) |
Sep 15, 2010 | 16.75 | 16.84 | 16.57 | 16.80 | 10,440,263 | -0.04(-0.23%) |
Sep 14, 2010 | 16.95 | 17.03 | 16.77 | 16.84 | 12,496,498 | -0.14(-0.83%) |
Sep 13, 2010 | 16.95 | 17.18 | 16.87 | 16.98 | 8,366,682 | +0.15(+0.88%) |
Sep 10, 2010 | 16.87 | 17.05 | 16.81 | 16.83 | 8,572,156 | -0.04(-0.23%) |
Sep 09, 2010 | 16.98 | 17.08 | 16.81 | 16.87 | 9,058,540 | +0.02(+0.14%) |
Sep 08, 2010 | 16.80 | 16.97 | 16.77 | 16.84 | 10,676,238 | +0.01(+0.05%) |
Sep 07, 2010 | 17.05 | 17.08 | 16.79 | 16.84 | 1,969 | -0.34(-1.96%) |
Sep 03, 2010 | 17.45 | 17.59 | 17.00 | 17.17 | 15,050,184 | +0.02(+0.09%) |
Sep 02, 2010 | 16.68 | 17.28 | 16.64 | 17.16 | 576 | +0.55(+3.30%) |
Sep 01, 2010 | 16.01 | 16.65 | 16.01 | 16.61 | 16,677,820 | +0.74(+4.66%) |
Aug 31, 2010 | 15.87 | 16.22 | 15.83 | 15.87 | 82,390 | -0.15(-0.95%) |
Aug 30, 2010 | 16.45 | 16.46 | 16.01 | 16.02 | 18,362,272 | -0.14(-0.87%) |
Aug 27, 2010 | 16.16 | 16.54 | 16.05 | 16.16 | 22,974,672 | -0.10(-0.63%) |
Aug 26, 2010 | 16.26 | 16.41 | 16.14 | 16.26 | 1,150 | +0.07(+0.43%) |
Aug 25, 2010 | 15.69 | 16.29 | 15.68 | 16.19 | 255 | +0.38(+2.42%) |
Aug 24, 2010 | 15.62 | 15.98 | 15.47 | 15.81 | 3,293 | -0.01(-0.05%) |
Aug 23, 2010 | 16.37 | 16.42 | 15.82 | 15.82 | 26,677,454 | -0.32(-1.99%) |
Aug 20, 2010 | 15.85 | 16.20 | 15.78 | 16.14 | 15,397,664 | +0.19(+1.18%) |
Aug 19, 2010 | 16.12 | 16.30 | 15.74 | 15.95 | 3,786 | -0.30(-1.88%) |
Aug 18, 2010 | 15.67 | 16.27 | 15.65 | 16.26 | 3,716 | +0.63(+4.00%) |
Aug 17, 2010 | 15.65 | 15.91 | 15.47 | 15.63 | 767 | +0.23(+1.47%) |
Aug 16, 2010 | 15.70 | 15.93 | 15.31 | 15.40 | 33,242,600 | +0.09(+0.56%) |
Aug 13, 2010 | 15.32 | 15.69 | 15.29 | 15.32 | 17,654,882 | -0.12(-0.76%) |
Aug 12, 2010 | 15.34 | 15.51 | 15.21 | 15.44 | 12,712,906 | -0.05(-0.35%) |
Aug 11, 2010 | 15.43 | 15.58 | 15.13 | 15.49 | 2,442 | -0.16(-1.00%) |
Aug 10, 2010 | 15.76 | 15.79 | 15.50 | 15.65 | 17,170,386 | -0.23(-1.48%) |
Aug 09, 2010 | 15.94 | 16.00 | 15.87 | 15.88 | 14,054,328 | +0.02(+0.15%) |
Aug 06, 2010 | 15.86 | 16.12 | 15.80 | 15.86 | 20,045,112 | -0.36(-2.22%) |
Aug 05, 2010 | 16.20 | 16.37 | 16.01 | 16.22 | 14,007,800 | -0.05(-0.34%) |
Aug 04, 2010 | 16.36 | 16.52 | 16.27 | 16.27 | 14,402,396 | +0.05(+0.34%) |
Aug 03, 2010 | 16.59 | 16.64 | 16.15 | 16.22 | 1,364 | -0.46(-2.77%) |
Aug 02, 2010 | 16.48 | 16.73 | 16.27 | 16.68 | 11,966,893 | +0.46(+2.85%) |
Jul 30, 2010 | 16.22 | 16.27 | 15.79 | 16.22 | 14,954,991 | +0.20(+1.27%) |
Jul 29, 2010 | 16.41 | 16.43 | 15.74 | 16.01 | 2,046 | -0.52(-3.17%) |
Jul 28, 2010 | 16.54 | 16.66 | 16.08 | 16.54 | 2,657 | +0.00(+0.00%) |
Jul 27, 2010 | 16.54 | 17.20 | 16.45 | 16.54 | 1,969 | -0.51(-2.98%) |
Jul 26, 2010 | 16.60 | 17.06 | 16.48 | 17.05 | 16,116,317 | +0.54(+3.27%) |
Jul 23, 2010 | 16.23 | 16.53 | 16.10 | 16.51 | 15,665,422 | +0.22(+1.34%) |
Jul 22, 2010 | 15.80 | 16.37 | 15.77 | 16.29 | 17,663,650 | +0.66(+4.25%) |
Jul 21, 2010 | 15.95 | 15.96 | 15.53 | 15.62 | 12,969,336 | -0.27(-1.72%) |
Jul 20, 2010 | 15.90 | 15.97 | 15.36 | 15.90 | 14,720,698 | +0.31(+2.01%) |
Jul 19, 2010 | 15.66 | 15.69 | 15.44 | 15.58 | 10,510,426 | +0.00(+0.00%) |
Jul 16, 2010 | 15.58 | 16.17 | 15.55 | 15.58 | 19,003,066 | -0.65(-4.02%) |
Jul 15, 2010 | 16.25 | 16.29 | 15.94 | 16.24 | 12,325,842 | +0.01(+0.05%) |
Jul 14, 2010 | 16.40 | 16.40 | 16.05 | 16.23 | 642 | -0.23(-1.37%) |
Jul 13, 2010 | 15.98 | 16.57 | 15.92 | 16.46 | 22,856,668 | +0.62(+3.93%) |
Jul 12, 2010 | 15.83 | 15.94 | 15.64 | 15.83 | 22,164,810 | -0.05(-0.34%) |
Jul 09, 2010 | 15.89 | 15.90 | 15.57 | 15.89 | 25,343,338 | +0.16(+0.99%) |
Jul 08, 2010 | 15.97 | 16.05 | 15.58 | 15.73 | 4,082 | -0.14(-0.88%) |
Jul 07, 2010 | 15.58 | 15.88 | 15.27 | 15.87 | 23,897,162 | +0.35(+2.25%) |
Jul 06, 2010 | 15.90 | 16.05 | 15.35 | 15.52 | 5,340 | -0.24(-1.53%) |
Jul 02, 2010 | 15.76 | 15.97 | 15.56 | 15.76 | 15,329,963 | -0.11(-0.69%) |