Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.34 | 17.39 | 17.12 | 17.22 | 24,945,874 | -0.03(-0.20%) |
Sep 29, 2010 | 16.93 | 17.28 | 16.90 | 17.26 | 431 | +0.26(+1.56%) |
Sep 28, 2010 | 16.92 | 17.07 | 16.83 | 16.99 | 119,034 | +0.06(+0.37%) |
Sep 27, 2010 | 16.88 | 17.05 | 16.68 | 16.93 | 21,659,076 | +0.15(+0.87%) |
Sep 24, 2010 | 16.64 | 16.79 | 16.55 | 16.79 | 22,675,502 | +0.32(+1.96%) |
Sep 23, 2010 | 16.46 | 16.57 | 16.21 | 16.46 | 29,081,136 | +0.08(+0.51%) |
Sep 22, 2010 | 16.25 | 16.44 | 16.22 | 16.38 | 27,837,060 | +0.16(+0.97%) |
Sep 21, 2010 | 16.34 | 16.49 | 16.12 | 16.22 | 4,742 | -0.09(-0.53%) |
Sep 20, 2010 | 15.89 | 16.31 | 15.79 | 16.31 | 31,675,280 | +0.42(+2.66%) |
Sep 17, 2010 | 15.89 | 16.00 | 15.82 | 15.89 | 45,242,108 | -0.10(-0.64%) |
Sep 15, 2010 | 15.71 | 16.12 | 15.68 | 15.99 | 46,430,728 | +0.42(+2.70%) |
Sep 14, 2010 | 15.22 | 15.76 | 15.20 | 15.57 | 52,668 | +0.38(+2.50%) |
Sep 13, 2010 | 15.77 | 15.77 | 15.05 | 15.19 | 65,263,800 | -0.61(-3.83%) |
Sep 10, 2010 | 15.50 | 15.88 | 15.47 | 15.79 | 33,850,924 | +0.30(+1.96%) |
Sep 09, 2010 | 15.95 | 16.00 | 15.32 | 15.49 | 95,438 | -0.41(-2.58%) |
Sep 08, 2010 | 16.32 | 16.39 | 15.84 | 15.90 | 7,415 | -0.68(-4.13%) |
Sep 07, 2010 | 16.67 | 16.93 | 16.55 | 16.58 | 3,979 | -0.23(-1.38%) |
Sep 03, 2010 | 16.93 | 16.96 | 16.72 | 16.82 | 15,169,631 | +0.12(+0.72%) |
Sep 02, 2010 | 16.46 | 16.76 | 16.39 | 16.70 | 793 | +0.34(+2.06%) |
Sep 01, 2010 | 16.20 | 16.41 | 16.02 | 16.36 | 18,636,300 | +0.43(+2.72%) |
Aug 31, 2010 | 15.92 | 16.26 | 15.77 | 15.93 | 91,695 | -0.22(-1.39%) |
Aug 30, 2010 | 16.46 | 16.56 | 16.13 | 16.15 | 15,095,100 | -0.09(-0.56%) |
Aug 27, 2010 | 16.36 | 16.50 | 16.14 | 16.24 | 16,880,210 | -0.27(-1.63%) |
Aug 26, 2010 | 16.51 | 16.56 | 16.21 | 16.51 | 28,395 | +0.07(+0.45%) |
Aug 25, 2010 | 16.31 | 16.73 | 16.30 | 16.44 | 3,664 | +0.05(+0.28%) |
Aug 24, 2010 | 16.12 | 16.46 | 16.00 | 16.39 | 7,385 | +0.13(+0.77%) |
Aug 23, 2010 | 16.36 | 16.54 | 16.14 | 16.26 | 19,821,038 | +0.00(+0.03%) |
Aug 20, 2010 | 16.54 | 16.60 | 16.14 | 16.26 | 33,997,888 | -0.35(-2.14%) |
Aug 19, 2010 | 16.80 | 16.87 | 16.58 | 16.61 | 2,686 | -0.29(-1.71%) |
Aug 18, 2010 | 16.95 | 17.02 | 16.82 | 16.90 | 13,184,043 | -0.11(-0.65%) |
Aug 17, 2010 | 17.04 | 17.11 | 16.80 | 17.02 | 14,371,846 | +0.12(+0.73%) |
Aug 16, 2010 | 16.72 | 16.99 | 16.65 | 16.89 | 11,533,941 | +0.14(+0.84%) |
Aug 13, 2010 | 16.75 | 16.96 | 16.73 | 16.75 | 15,706,557 | -0.18(-1.04%) |
Aug 12, 2010 | 16.88 | 17.21 | 16.82 | 16.93 | 26,598,228 | -0.12(-0.72%) |
Aug 11, 2010 | 17.16 | 17.24 | 16.93 | 17.05 | 26,032 | -0.40(-2.30%) |
Aug 10, 2010 | 17.45 | 17.56 | 17.17 | 17.45 | 33,501,110 | +0.12(+0.71%) |
Aug 09, 2010 | 16.95 | 17.36 | 16.88 | 17.33 | 30,852,900 | +0.60(+3.60%) |
Aug 06, 2010 | 16.73 | 16.74 | 16.43 | 16.73 | 20,880,754 | +0.15(+0.90%) |
Aug 05, 2010 | 16.72 | 16.79 | 16.54 | 16.58 | 33,198,174 | -0.22(-1.31%) |
Aug 04, 2010 | 16.80 | 17.02 | 16.78 | 16.80 | 22,104,112 | -0.13(-0.75%) |
Aug 03, 2010 | 16.61 | 17.04 | 16.56 | 16.92 | 45,150 | +0.18(+1.07%) |
Aug 02, 2010 | 16.46 | 16.78 | 16.45 | 16.75 | 58,069,720 | -0.26(-1.53%) |
Jul 30, 2010 | 17.01 | 17.07 | 16.55 | 17.01 | 33,209,470 | +0.32(+1.90%) |
Jul 29, 2010 | 17.33 | 17.36 | 16.54 | 16.69 | 7,582 | -0.74(-4.26%) |
Jul 28, 2010 | 17.43 | 17.81 | 17.41 | 17.43 | 563,127 | -0.33(-1.87%) |
Jul 27, 2010 | 17.76 | 17.91 | 17.59 | 17.76 | 25,969 | +0.12(+0.70%) |
Jul 26, 2010 | 17.55 | 17.74 | 17.47 | 17.64 | 17,029,410 | +0.11(+0.65%) |
Jul 23, 2010 | 17.27 | 17.61 | 17.17 | 17.53 | 13,653,255 | +0.26(+1.52%) |
Jul 22, 2010 | 16.96 | 17.28 | 16.93 | 17.26 | 6,901 | +0.49(+2.90%) |
Jul 21, 2010 | 17.15 | 17.16 | 16.68 | 16.78 | 17,153,006 | -0.29(-1.68%) |
Jul 20, 2010 | 17.06 | 17.08 | 16.34 | 17.06 | 20,602,588 | +0.55(+3.34%) |
Jul 19, 2010 | 16.74 | 16.75 | 16.43 | 16.51 | 21,581,926 | -0.05(-0.32%) |
Jul 16, 2010 | 16.57 | 17.10 | 16.52 | 16.57 | 42,118,492 | -0.89(-5.09%) |
Jul 15, 2010 | 17.71 | 17.77 | 17.22 | 17.45 | 17,779,288 | -0.23(-1.31%) |
Jul 14, 2010 | 17.75 | 17.85 | 17.54 | 17.69 | 3,019 | -0.07(-0.40%) |
Jul 13, 2010 | 18.04 | 18.04 | 17.50 | 17.76 | 1,293 | +0.02(+0.10%) |
Jul 12, 2010 | 17.62 | 17.94 | 17.59 | 17.74 | 17,071,658 | -0.20(-1.12%) |
Jul 09, 2010 | 17.94 | 17.99 | 17.53 | 17.94 | 24,244,084 | +0.53(+3.06%) |
Jul 08, 2010 | 17.50 | 17.57 | 17.17 | 17.41 | 1,725 | +0.06(+0.35%) |
Jul 07, 2010 | 16.85 | 17.37 | 16.73 | 17.35 | 22,507,710 | +0.59(+3.53%) |
Jul 06, 2010 | 16.76 | 17.23 | 16.64 | 16.76 | 16,075 | -0.21(-1.24%) |
Jul 02, 2010 | 16.97 | 17.11 | 16.83 | 16.97 | 20,279,040 | +0.17(+1.04%) |