Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.02 | 16.16 | 15.91 | 16.02 | 195,810 | +0.05(+0.32%) |
Sep 29, 2010 | 16.11 | 16.11 | 15.90 | 15.97 | 5,525 | -0.14(-0.87%) |
Sep 28, 2010 | 16.02 | 16.16 | 15.88 | 16.11 | 6,243 | +0.10(+0.64%) |
Sep 27, 2010 | 16.19 | 16.17 | 16.01 | 16.01 | 28,935,304 | -0.18(-1.11%) |
Sep 24, 2010 | 16.15 | 16.28 | 16.12 | 16.19 | 32,634,430 | +0.13(+0.80%) |
Sep 23, 2010 | 16.06 | 16.14 | 16.02 | 16.06 | 24,353,782 | -0.05(-0.32%) |
Sep 22, 2010 | 16.02 | 16.16 | 16.00 | 16.11 | 33,097,272 | +0.07(+0.47%) |
Sep 21, 2010 | 16.02 | 16.15 | 15.96 | 16.04 | 2,672 | +0.01(+0.06%) |
Sep 20, 2010 | 15.90 | 16.07 | 15.89 | 16.03 | 30,937,850 | +0.16(+1.00%) |
Sep 17, 2010 | 15.87 | 15.96 | 15.83 | 15.87 | 69,484,096 | +0.04(+0.28%) |
Sep 15, 2010 | 15.71 | 15.90 | 15.69 | 15.82 | 34,067,228 | +0.06(+0.38%) |
Sep 14, 2010 | 15.61 | 15.87 | 15.61 | 15.76 | 2,004 | +0.13(+0.86%) |
Sep 13, 2010 | 15.64 | 15.71 | 15.57 | 15.63 | 26,283,432 | +0.07(+0.46%) |
Sep 10, 2010 | 15.54 | 15.59 | 15.48 | 15.56 | 27,261,908 | +0.02(+0.12%) |
Sep 09, 2010 | 15.58 | 15.60 | 15.52 | 15.54 | 24,351,508 | +0.02(+0.15%) |
Sep 08, 2010 | 15.53 | 15.56 | 15.42 | 15.52 | 39,485 | -0.01(-0.06%) |
Sep 07, 2010 | 15.59 | 15.73 | 15.52 | 15.52 | 118,987 | +1.45(+10.34%) |
Sep 06, 2010 | 16.76 | 16.76 | 13.47 | 14.07 | 2,338 | -1.51(-9.68%) |
Sep 03, 2010 | 15.52 | 15.59 | 15.43 | 15.58 | 32,118,318 | +0.08(+0.54%) |
Sep 02, 2010 | 15.30 | 15.51 | 15.30 | 15.49 | 6,911 | +0.16(+1.05%) |
Sep 01, 2010 | 15.11 | 15.40 | 15.11 | 15.33 | 44,868,776 | +0.30(+1.99%) |
Aug 31, 2010 | 15.09 | 15.30 | 15.00 | 15.03 | 256,211 | -0.11(-0.75%) |
Aug 30, 2010 | 15.27 | 15.34 | 15.13 | 15.15 | 28,457,224 | -0.10(-0.69%) |
Aug 27, 2010 | 15.25 | 15.34 | 15.18 | 15.25 | 39,870,064 | -0.05(-0.35%) |
Aug 26, 2010 | 15.33 | 15.45 | 15.19 | 15.31 | 52,844 | -0.13(-0.81%) |
Aug 25, 2010 | 15.34 | 15.50 | 15.29 | 15.43 | 12,567 | +0.07(+0.49%) |
Aug 24, 2010 | 15.17 | 15.48 | 15.15 | 15.36 | 152,066 | +0.05(+0.31%) |
Aug 23, 2010 | 15.14 | 15.42 | 15.08 | 15.31 | 48,965,132 | +0.28(+1.83%) |
Aug 20, 2010 | 15.02 | 15.11 | 14.98 | 15.03 | 39,090,224 | +0.05(+0.32%) |
Aug 19, 2010 | 15.18 | 15.25 | 14.97 | 14.99 | 91,975 | -0.24(-1.57%) |
Aug 18, 2010 | 15.27 | 15.36 | 15.15 | 15.22 | 3,627 | -0.05(-0.31%) |
Aug 17, 2010 | 15.20 | 15.45 | 15.17 | 15.27 | 59,221 | +0.18(+1.21%) |
Aug 16, 2010 | 15.02 | 15.14 | 14.99 | 15.09 | 32,232,008 | +0.00(+0.02%) |
Aug 13, 2010 | 15.09 | 15.19 | 14.97 | 15.09 | 33,734,096 | -0.01(-0.06%) |
Aug 12, 2010 | 15.14 | 15.20 | 14.97 | 15.10 | 42,762,156 | -0.18(-1.16%) |
Aug 11, 2010 | 15.45 | 15.45 | 15.26 | 15.27 | 11,995 | -0.33(-2.11%) |
Aug 10, 2010 | 15.51 | 15.68 | 15.44 | 15.60 | 29,607,208 | +0.05(+0.31%) |
Aug 09, 2010 | 15.49 | 15.64 | 15.48 | 15.55 | 27,664,430 | +0.08(+0.52%) |
Aug 06, 2010 | 15.47 | 15.47 | 15.27 | 15.47 | 27,681,012 | +0.05(+0.33%) |
Aug 05, 2010 | 15.43 | 15.44 | 15.30 | 15.42 | 348 | +0.01(+0.04%) |
Aug 04, 2010 | 15.25 | 15.45 | 15.24 | 15.42 | 82,635 | +0.09(+0.60%) |
Aug 03, 2010 | 15.31 | 15.43 | 15.25 | 15.32 | 16,179 | -0.04(-0.23%) |
Aug 02, 2010 | 15.40 | 15.45 | 15.22 | 15.36 | 46,302,556 | +0.07(+0.43%) |
Jul 30, 2010 | 15.29 | 15.31 | 15.09 | 15.29 | 45,382,028 | +0.04(+0.25%) |
Jul 29, 2010 | 15.31 | 15.47 | 15.18 | 15.26 | 2,004 | -0.02(-0.14%) |
Jul 28, 2010 | 15.28 | 15.35 | 15.18 | 15.28 | 5,455 | +0.05(+0.33%) |
Jul 27, 2010 | 15.23 | 15.33 | 15.14 | 15.23 | 10,971 | -0.05(-0.33%) |
Jul 26, 2010 | 15.44 | 15.44 | 15.21 | 15.28 | 47,245,612 | -0.16(-1.04%) |
Jul 23, 2010 | 15.21 | 15.48 | 15.21 | 15.44 | 43,664,480 | +0.24(+1.59%) |
Jul 22, 2010 | 15.10 | 15.26 | 15.09 | 15.20 | 5,328 | +0.15(+1.01%) |
Jul 21, 2010 | 15.24 | 15.24 | 14.97 | 15.04 | 41,206,088 | -0.16(-1.04%) |
Jul 20, 2010 | 15.20 | 15.25 | 14.72 | 15.20 | 54,502,840 | +0.41(+2.75%) |
Jul 19, 2010 | 14.84 | 14.88 | 14.67 | 14.80 | 39,815,524 | -0.04(-0.30%) |
Jul 16, 2010 | 14.84 | 15.04 | 14.80 | 14.84 | 53,291,992 | -0.13(-0.86%) |
Jul 15, 2010 | 15.04 | 15.07 | 14.91 | 14.97 | 41,026,660 | -0.07(-0.50%) |
Jul 14, 2010 | 14.95 | 15.05 | 14.95 | 15.04 | 2,342 | -0.06(-0.38%) |
Jul 13, 2010 | 15.10 | 15.14 | 14.97 | 15.10 | 81,704 | +0.13(+0.84%) |
Jul 12, 2010 | 14.77 | 15.04 | 14.84 | 14.97 | 44,986,160 | +0.21(+1.40%) |
Jul 09, 2010 | 14.77 | 14.80 | 14.68 | 14.77 | 38,849,900 | +0.07(+0.51%) |
Jul 08, 2010 | 14.74 | 14.74 | 14.58 | 14.69 | 4,799 | +0.07(+0.49%) |
Jul 07, 2010 | 14.54 | 14.63 | 14.39 | 14.62 | 54,141,168 | +0.11(+0.76%) |
Jul 06, 2010 | 14.74 | 14.77 | 14.42 | 14.51 | 71,184 | +0.17(+1.19%) |
Jul 02, 2010 | 14.34 | 14.47 | 14.29 | 14.34 | 45,466,880 | -0.10(-0.70%) |