Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.12 | 17.26 | 16.98 | 17.12 | 77,291 | +0.05(+0.27%) |
Sep 29, 2010 | 17.15 | 17.18 | 16.93 | 17.07 | 3,197 | -0.15(-0.88%) |
Sep 28, 2010 | 16.89 | 17.26 | 16.78 | 17.23 | 117,764 | +0.33(+1.93%) |
Sep 27, 2010 | 16.97 | 16.98 | 16.69 | 16.90 | 21,971,508 | -0.10(-0.58%) |
Sep 24, 2010 | 17.38 | 17.45 | 16.98 | 17.00 | 39,069,836 | +0.41(+2.45%) |
Sep 23, 2010 | 16.59 | 16.69 | 16.36 | 16.59 | 20,641,562 | +0.08(+0.47%) |
Sep 22, 2010 | 16.55 | 16.66 | 16.38 | 16.52 | 12,275,048 | -0.08(-0.49%) |
Sep 21, 2010 | 16.65 | 16.68 | 16.50 | 16.60 | 69,562 | -0.15(-0.87%) |
Sep 20, 2010 | 16.51 | 16.88 | 16.51 | 16.74 | 17,670,682 | +0.24(+1.44%) |
Sep 17, 2010 | 16.50 | 16.56 | 16.34 | 16.50 | 14,215,005 | +0.15(+0.91%) |
Sep 15, 2010 | 16.05 | 16.39 | 16.01 | 16.35 | 18,504,620 | +0.28(+1.71%) |
Sep 14, 2010 | 15.91 | 16.21 | 15.89 | 16.08 | 45,449 | +0.13(+0.79%) |
Sep 13, 2010 | 15.90 | 16.08 | 15.89 | 15.95 | 11,535,950 | +0.20(+1.26%) |
Sep 10, 2010 | 15.84 | 15.99 | 15.74 | 15.75 | 9,549,139 | -0.04(-0.23%) |
Sep 09, 2010 | 15.99 | 16.03 | 15.72 | 15.79 | 4,751 | -0.05(-0.30%) |
Sep 08, 2010 | 15.86 | 15.96 | 15.79 | 15.84 | 73,480 | +0.03(+0.16%) |
Sep 07, 2010 | 15.76 | 15.91 | 15.75 | 15.81 | 143,033 | -0.05(-0.31%) |
Sep 03, 2010 | 15.75 | 15.90 | 15.65 | 15.86 | 14,368,941 | +0.28(+1.77%) |
Sep 02, 2010 | 15.40 | 15.61 | 15.33 | 15.59 | 11,188 | +0.24(+1.53%) |
Sep 01, 2010 | 15.14 | 15.37 | 15.07 | 15.35 | 16,136,159 | +0.43(+2.85%) |
Aug 31, 2010 | 14.92 | 15.06 | 14.81 | 14.93 | 53,067 | -0.05(-0.33%) |
Aug 30, 2010 | 15.05 | 15.20 | 14.89 | 14.97 | 13,373,897 | -0.02(-0.13%) |
Aug 27, 2010 | 15.10 | 15.14 | 14.83 | 14.99 | 12,482,221 | -0.12(-0.82%) |
Aug 26, 2010 | 15.12 | 15.26 | 14.97 | 15.12 | 54,580 | +0.19(+1.28%) |
Aug 25, 2010 | 14.78 | 14.98 | 14.54 | 14.93 | 13,443 | +0.02(+0.11%) |
Aug 24, 2010 | 14.90 | 15.05 | 14.77 | 14.91 | 40,127 | -0.19(-1.27%) |
Aug 23, 2010 | 15.24 | 15.41 | 15.10 | 15.10 | 9,228,566 | -0.07(-0.44%) |
Aug 20, 2010 | 15.05 | 15.20 | 15.00 | 15.17 | 8,401,253 | -0.02(-0.11%) |
Aug 19, 2010 | 15.28 | 15.33 | 15.02 | 15.18 | 30,795 | -0.19(-1.25%) |
Aug 18, 2010 | 15.26 | 15.47 | 15.10 | 15.37 | 27,074 | +0.11(+0.74%) |
Aug 17, 2010 | 15.27 | 15.47 | 15.21 | 15.26 | 5,469 | +0.14(+0.91%) |
Aug 16, 2010 | 14.92 | 15.21 | 14.85 | 15.12 | 11,189,969 | +0.10(+0.68%) |
Aug 13, 2010 | 15.02 | 15.21 | 15.00 | 15.02 | 10,330,954 | -0.20(-1.31%) |
Aug 12, 2010 | 15.11 | 15.28 | 15.05 | 15.22 | 11,455,628 | -0.11(-0.75%) |
Aug 11, 2010 | 15.49 | 15.49 | 15.21 | 15.34 | 4,459 | -0.39(-2.50%) |
Aug 10, 2010 | 15.63 | 15.83 | 15.49 | 15.73 | 35,081 | -0.04(-0.28%) |
Aug 09, 2010 | 15.78 | 15.96 | 15.72 | 15.77 | 9,272,570 | +0.03(+0.22%) |
Aug 06, 2010 | 15.74 | 15.77 | 15.49 | 15.74 | 9,044,106 | -0.02(-0.14%) |
Aug 05, 2010 | 15.63 | 15.83 | 15.60 | 15.76 | 54,956 | +0.01(+0.08%) |
Aug 04, 2010 | 15.57 | 15.83 | 15.56 | 15.75 | 22,530 | +0.19(+1.23%) |
Aug 03, 2010 | 15.79 | 15.79 | 15.50 | 15.56 | 1,794 | -0.26(-1.64%) |
Aug 02, 2010 | 15.83 | 15.96 | 15.74 | 15.82 | 12,034,357 | +0.14(+0.92%) |
Jul 30, 2010 | 15.61 | 15.74 | 15.46 | 15.67 | 10,223,192 | +0.02(+0.15%) |
Jul 29, 2010 | 15.67 | 15.77 | 15.47 | 15.65 | 131,598 | +0.09(+0.57%) |
Jul 28, 2010 | 15.56 | 15.75 | 15.51 | 15.56 | 1,348 | -0.12(-0.77%) |
Jul 27, 2010 | 15.68 | 15.72 | 15.50 | 15.68 | 119,226 | +0.10(+0.63%) |
Jul 26, 2010 | 15.47 | 15.74 | 15.43 | 15.58 | 12,324,816 | +0.10(+0.66%) |
Jul 23, 2010 | 15.22 | 15.57 | 15.14 | 15.48 | 13,531,057 | +0.25(+1.65%) |
Jul 22, 2010 | 14.98 | 15.35 | 14.97 | 15.23 | 169,846 | +0.41(+2.74%) |
Jul 21, 2010 | 14.93 | 15.13 | 14.75 | 14.82 | 18,546,680 | -0.04(-0.27%) |
Jul 20, 2010 | 14.86 | 14.90 | 14.39 | 14.86 | 17,390,436 | +0.26(+1.79%) |
Jul 19, 2010 | 14.71 | 14.78 | 14.51 | 14.60 | 11,251,509 | -0.07(-0.51%) |
Jul 16, 2010 | 14.68 | 15.04 | 14.62 | 14.68 | 16,097,704 | -0.23(-1.56%) |
Jul 15, 2010 | 14.97 | 15.07 | 14.76 | 14.91 | 16,567,276 | -0.10(-0.69%) |
Jul 14, 2010 | 14.93 | 15.03 | 14.78 | 15.01 | 31,458 | +0.01(+0.10%) |
Jul 13, 2010 | 14.98 | 15.09 | 14.90 | 15.00 | 116,985 | +0.14(+0.95%) |
Jul 12, 2010 | 14.89 | 15.00 | 14.74 | 14.86 | 10,442,991 | -0.07(-0.48%) |
Jul 09, 2010 | 14.93 | 14.94 | 14.80 | 14.93 | 12,877,627 | -0.03(-0.19%) |
Jul 08, 2010 | 14.73 | 15.00 | 14.71 | 14.96 | 73,216 | +0.37(+2.51%) |
Jul 07, 2010 | 14.36 | 14.60 | 14.26 | 14.59 | 20,171,540 | +0.29(+2.01%) |
Jul 06, 2010 | 14.52 | 14.72 | 14.12 | 14.30 | 67,121 | -0.14(-0.96%) |
Jul 02, 2010 | 14.44 | 14.67 | 14.35 | 14.44 | 13,658,276 | -0.06(-0.44%) |