Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.74 | 17.88 | 17.26 | 17.35 | 4,972,277 | -0.22(-1.24%) |
Sep 29, 2010 | 17.63 | 17.98 | 17.52 | 17.57 | 5,587,695 | -0.13(-0.76%) |
Sep 28, 2010 | 17.53 | 17.75 | 17.29 | 17.70 | 4,742,991 | +0.18(+1.01%) |
Sep 27, 2010 | 17.50 | 17.77 | 17.29 | 17.53 | 4,937,481 | +0.03(+0.14%) |
Sep 24, 2010 | 17.02 | 17.52 | 17.02 | 17.50 | 5,108,142 | +0.74(+4.41%) |
Sep 23, 2010 | 16.57 | 17.33 | 16.48 | 16.76 | 6,931,200 | +0.05(+0.30%) |
Sep 22, 2010 | 16.59 | 16.78 | 16.34 | 16.71 | 7,062,686 | +0.13(+0.81%) |
Sep 21, 2010 | 16.51 | 16.78 | 16.08 | 16.58 | 11,579,905 | -0.03(-0.20%) |
Sep 20, 2010 | 16.55 | 16.75 | 16.42 | 16.61 | 6,072,432 | +0.08(+0.46%) |
Sep 17, 2010 | 16.49 | 16.72 | 16.49 | 16.54 | 7,248,399 | +0.37(+2.28%) |
Sep 15, 2010 | 16.00 | 16.29 | 15.91 | 16.17 | 5,475,644 | +0.08(+0.47%) |
Sep 14, 2010 | 15.77 | 16.15 | 15.43 | 16.09 | 5,260,591 | +0.32(+2.02%) |
Sep 13, 2010 | 15.55 | 15.83 | 15.53 | 15.77 | 3,819,116 | +0.38(+2.45%) |
Sep 10, 2010 | 15.78 | 15.81 | 15.18 | 15.39 | 4,393,726 | -0.39(-2.45%) |
Sep 09, 2010 | 15.88 | 15.95 | 15.60 | 15.78 | 3,657,271 | +0.03(+0.21%) |
Sep 08, 2010 | 15.60 | 15.77 | 15.46 | 15.75 | 3,731,265 | +0.18(+1.19%) |
Sep 07, 2010 | 15.80 | 15.80 | 15.51 | 15.56 | 3,620,734 | -0.29(-1.80%) |
Sep 03, 2010 | 15.72 | 15.92 | 15.49 | 15.85 | 4,282,825 | +0.36(+2.33%) |
Sep 02, 2010 | 15.31 | 15.60 | 15.28 | 15.49 | 4,086,358 | +0.15(+0.99%) |
Sep 01, 2010 | 15.30 | 15.51 | 15.23 | 15.34 | 4,820,921 | +0.38(+2.53%) |
Aug 31, 2010 | 14.85 | 15.21 | 14.73 | 14.96 | 5,359,916 | +0.03(+0.17%) |
Aug 30, 2010 | 15.33 | 15.53 | 14.93 | 14.93 | 4,012,697 | -0.50(-3.26%) |
Aug 27, 2010 | 14.69 | 15.49 | 14.44 | 15.44 | 9,961,930 | +0.90(+6.18%) |
Aug 26, 2010 | 14.45 | 14.56 | 14.26 | 14.54 | 6,427,893 | +0.13(+0.87%) |
Aug 25, 2010 | 14.30 | 14.52 | 14.15 | 14.41 | 7,055,486 | -0.09(-0.64%) |
Aug 24, 2010 | 14.22 | 14.68 | 13.88 | 14.50 | 6,316,172 | +0.03(+0.17%) |
Aug 23, 2010 | 14.90 | 15.04 | 14.45 | 14.48 | 3,161,239 | -0.36(-2.43%) |
Aug 20, 2010 | 14.74 | 14.95 | 14.65 | 14.84 | 2,546,600 | +0.10(+0.68%) |
Aug 19, 2010 | 14.85 | 15.07 | 14.59 | 14.74 | 3,190,296 | -0.18(-1.24%) |
Aug 18, 2010 | 14.71 | 15.04 | 14.60 | 14.92 | 3,513,730 | +0.24(+1.66%) |
Aug 17, 2010 | 14.50 | 14.94 | 14.45 | 14.68 | 4,265,493 | +0.30(+2.10%) |
Aug 16, 2010 | 14.28 | 14.57 | 14.15 | 14.38 | 3,872,261 | +0.07(+0.47%) |
Aug 13, 2010 | 14.47 | 14.77 | 14.30 | 14.31 | 3,323,462 | -0.24(-1.67%) |
Aug 12, 2010 | 14.24 | 14.73 | 14.03 | 14.55 | 6,303,471 | +0.04(+0.29%) |
Aug 11, 2010 | 14.74 | 14.77 | 14.19 | 14.51 | 6,349,041 | -0.54(-3.57%) |
Aug 10, 2010 | 15.17 | 15.18 | 14.87 | 15.05 | 4,042,656 | -0.34(-2.18%) |
Aug 09, 2010 | 15.46 | 15.54 | 15.34 | 15.39 | 4,377,024 | +0.03(+0.16%) |
Aug 06, 2010 | 14.86 | 15.40 | 14.80 | 15.36 | 5,723,378 | +0.35(+2.35%) |
Aug 05, 2010 | 15.30 | 15.34 | 14.97 | 15.01 | 4,619,940 | -0.24(-1.60%) |
Aug 04, 2010 | 15.17 | 15.29 | 14.96 | 15.25 | 5,301,115 | +0.25(+1.68%) |
Aug 03, 2010 | 15.14 | 15.16 | 14.87 | 15.00 | 3,256,616 | -0.18(-1.22%) |
Aug 02, 2010 | 14.94 | 15.33 | 14.73 | 15.18 | 6,254,618 | +0.47(+3.19%) |
Jul 30, 2010 | 14.97 | 15.07 | 14.55 | 14.71 | 12,167,545 | -0.48(-3.15%) |
Jul 29, 2010 | 15.86 | 15.86 | 14.97 | 15.19 | 9,787,569 | -0.52(-3.31%) |
Jul 28, 2010 | 15.78 | 16.04 | 15.60 | 15.71 | 6,488,786 | -0.13(-0.85%) |
Jul 27, 2010 | 16.19 | 16.19 | 15.76 | 15.85 | 7,067,698 | -0.21(-1.31%) |
Jul 26, 2010 | 15.70 | 16.15 | 15.66 | 16.06 | 34,569,360 | +0.32(+2.03%) |
Jul 23, 2010 | 14.92 | 15.94 | 14.87 | 15.74 | 14,713,193 | +0.59(+3.88%) |
Jul 22, 2010 | 14.73 | 15.25 | 14.70 | 15.15 | 9,242,478 | +0.71(+4.88%) |
Jul 21, 2010 | 14.69 | 14.78 | 14.27 | 14.45 | 8,931,244 | +0.10(+0.70%) |
Jul 20, 2010 | 14.25 | 14.47 | 13.93 | 14.35 | 8,218,167 | -0.20(-1.38%) |
Jul 19, 2010 | 14.41 | 14.60 | 14.19 | 14.55 | 4,397,390 | +0.25(+1.76%) |
Jul 16, 2010 | 14.67 | 14.67 | 14.23 | 14.29 | 5,495,048 | -0.44(-3.02%) |
Jul 15, 2010 | 14.82 | 14.91 | 14.52 | 14.74 | 4,089,568 | -0.06(-0.40%) |
Jul 14, 2010 | 14.87 | 14.99 | 14.65 | 14.80 | 4,172,125 | +0.08(+0.54%) |
Jul 13, 2010 | 14.62 | 14.77 | 14.40 | 14.72 | 5,659,075 | +0.28(+1.95%) |
Jul 12, 2010 | 14.43 | 14.68 | 14.19 | 14.44 | 4,160,689 | -0.04(-0.29%) |
Jul 09, 2010 | 14.23 | 14.55 | 14.14 | 14.48 | 3,961,787 | +0.08(+0.58%) |
Jul 08, 2010 | 14.61 | 14.71 | 14.12 | 14.40 | 4,499,164 | -0.12(-0.81%) |
Jul 07, 2010 | 13.65 | 14.56 | 13.57 | 14.51 | 6,799,569 | +0.81(+5.88%) |
Jul 06, 2010 | 14.19 | 14.39 | 13.55 | 13.71 | 7,059,963 | -0.26(-1.86%) |
Jul 02, 2010 | 14.08 | 14.12 | 13.68 | 13.97 | 3,716,950 | -0.04(-0.30%) |