Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.74 | 17.87 | 17.25 | 17.34 | 4,973,829 | -0.22(-1.24%) |
Sep 29, 2010 | 17.62 | 17.97 | 17.51 | 17.56 | 5,589,438 | -0.13(-0.76%) |
Sep 28, 2010 | 17.53 | 17.75 | 17.29 | 17.70 | 4,744,471 | +0.18(+1.01%) |
Sep 27, 2010 | 17.50 | 17.76 | 17.29 | 17.52 | 4,939,022 | +0.03(+0.14%) |
Sep 24, 2010 | 17.02 | 17.51 | 17.02 | 17.50 | 5,109,736 | +0.74(+4.41%) |
Sep 23, 2010 | 16.56 | 17.33 | 16.47 | 16.76 | 6,933,363 | +0.05(+0.30%) |
Sep 22, 2010 | 16.59 | 16.77 | 16.34 | 16.71 | 7,064,890 | +0.13(+0.81%) |
Sep 21, 2010 | 16.51 | 16.77 | 16.08 | 16.57 | 11,583,518 | -0.03(-0.20%) |
Sep 20, 2010 | 16.55 | 16.74 | 16.41 | 16.61 | 6,074,327 | +0.08(+0.46%) |
Sep 17, 2010 | 16.49 | 16.72 | 16.48 | 16.53 | 7,250,661 | +0.37(+2.28%) |
Sep 15, 2010 | 15.99 | 16.29 | 15.90 | 16.16 | 5,477,352 | +0.08(+0.47%) |
Sep 14, 2010 | 15.77 | 16.14 | 15.42 | 16.09 | 5,262,232 | +0.32(+2.02%) |
Sep 13, 2010 | 15.54 | 15.83 | 15.52 | 15.77 | 3,820,308 | +0.38(+2.45%) |
Sep 10, 2010 | 15.78 | 15.80 | 15.17 | 15.39 | 4,395,097 | -0.39(-2.45%) |
Sep 09, 2010 | 15.88 | 15.94 | 15.59 | 15.78 | 3,658,412 | +0.03(+0.21%) |
Sep 08, 2010 | 15.60 | 15.77 | 15.46 | 15.74 | 3,732,429 | +0.18(+1.19%) |
Sep 07, 2010 | 15.79 | 15.79 | 15.51 | 15.56 | 3,621,864 | -0.29(-1.80%) |
Sep 03, 2010 | 15.72 | 15.92 | 15.49 | 15.84 | 4,284,162 | +0.36(+2.33%) |
Sep 02, 2010 | 15.31 | 15.59 | 15.27 | 15.48 | 4,087,634 | +0.15(+0.98%) |
Sep 01, 2010 | 15.30 | 15.51 | 15.22 | 15.33 | 4,822,425 | +0.38(+2.53%) |
Aug 31, 2010 | 14.84 | 15.20 | 14.73 | 14.95 | 5,361,589 | +0.03(+0.17%) |
Aug 30, 2010 | 15.32 | 15.52 | 14.93 | 14.93 | 4,013,949 | -0.50(-3.26%) |
Aug 27, 2010 | 14.68 | 15.48 | 14.43 | 15.43 | 9,965,039 | +0.90(+6.18%) |
Aug 26, 2010 | 14.45 | 14.56 | 14.26 | 14.53 | 6,429,899 | +0.13(+0.87%) |
Aug 25, 2010 | 14.30 | 14.52 | 14.15 | 14.41 | 7,057,688 | -0.09(-0.64%) |
Aug 24, 2010 | 14.21 | 14.68 | 13.88 | 14.50 | 6,318,143 | +0.03(+0.17%) |
Aug 23, 2010 | 14.89 | 15.04 | 14.45 | 14.47 | 3,162,225 | -0.36(-2.43%) |
Aug 20, 2010 | 14.73 | 14.94 | 14.64 | 14.84 | 2,547,395 | +0.10(+0.68%) |
Aug 19, 2010 | 14.84 | 15.06 | 14.58 | 14.73 | 3,191,291 | -0.18(-1.24%) |
Aug 18, 2010 | 14.70 | 15.04 | 14.59 | 14.92 | 3,514,827 | +0.24(+1.66%) |
Aug 17, 2010 | 14.50 | 14.94 | 14.44 | 14.68 | 4,266,824 | +0.30(+2.10%) |
Aug 16, 2010 | 14.27 | 14.56 | 14.15 | 14.37 | 3,873,469 | +0.07(+0.47%) |
Aug 13, 2010 | 14.47 | 14.77 | 14.30 | 14.31 | 3,324,499 | -0.24(-1.67%) |
Aug 12, 2010 | 14.24 | 14.73 | 14.02 | 14.55 | 6,305,438 | +0.04(+0.29%) |
Aug 11, 2010 | 14.73 | 14.77 | 14.18 | 14.51 | 6,351,022 | -0.54(-3.57%) |
Aug 10, 2010 | 15.16 | 15.18 | 14.86 | 15.05 | 4,043,918 | -0.34(-2.18%) |
Aug 09, 2010 | 15.46 | 15.53 | 15.33 | 15.38 | 4,378,390 | +0.03(+0.16%) |
Aug 06, 2010 | 14.85 | 15.40 | 14.79 | 15.36 | 5,725,164 | +0.35(+2.35%) |
Aug 05, 2010 | 15.30 | 15.33 | 14.97 | 15.00 | 4,621,382 | -0.24(-1.60%) |
Aug 04, 2010 | 15.16 | 15.28 | 14.95 | 15.25 | 5,302,769 | +0.25(+1.68%) |
Aug 03, 2010 | 15.14 | 15.15 | 14.87 | 15.00 | 3,257,632 | -0.18(-1.22%) |
Aug 02, 2010 | 14.94 | 15.32 | 14.73 | 15.18 | 6,256,570 | +0.47(+3.19%) |
Jul 30, 2010 | 14.97 | 15.06 | 14.54 | 14.71 | 12,171,342 | -0.48(-3.15%) |
Jul 29, 2010 | 15.85 | 15.85 | 14.96 | 15.19 | 9,790,623 | -0.52(-3.31%) |
Jul 28, 2010 | 15.78 | 16.04 | 15.60 | 15.71 | 6,490,811 | -0.13(-0.85%) |
Jul 27, 2010 | 16.19 | 16.19 | 15.75 | 15.84 | 7,069,903 | -0.21(-1.31%) |
Jul 26, 2010 | 15.69 | 16.14 | 15.66 | 16.05 | 34,580,148 | +0.32(+2.03%) |
Jul 23, 2010 | 14.91 | 15.93 | 14.87 | 15.73 | 14,717,785 | +0.59(+3.88%) |
Jul 22, 2010 | 14.73 | 15.24 | 14.69 | 15.15 | 9,245,362 | +0.70(+4.88%) |
Jul 21, 2010 | 14.68 | 14.78 | 14.27 | 14.44 | 8,934,031 | +0.10(+0.70%) |
Jul 20, 2010 | 14.25 | 14.47 | 13.93 | 14.34 | 8,220,732 | -0.20(-1.38%) |
Jul 19, 2010 | 14.41 | 14.60 | 14.19 | 14.54 | 4,398,762 | +0.25(+1.76%) |
Jul 16, 2010 | 14.67 | 14.67 | 14.22 | 14.29 | 5,496,763 | -0.44(-3.02%) |
Jul 15, 2010 | 14.82 | 14.90 | 14.52 | 14.73 | 4,090,844 | -0.06(-0.40%) |
Jul 14, 2010 | 14.86 | 14.99 | 14.64 | 14.79 | 4,173,427 | +0.08(+0.54%) |
Jul 13, 2010 | 14.62 | 14.77 | 14.39 | 14.71 | 5,660,840 | +0.28(+1.95%) |
Jul 12, 2010 | 14.42 | 14.68 | 14.18 | 14.43 | 4,161,987 | -0.04(-0.29%) |
Jul 09, 2010 | 14.22 | 14.55 | 14.13 | 14.47 | 3,963,024 | +0.08(+0.58%) |
Jul 08, 2010 | 14.60 | 14.70 | 14.11 | 14.39 | 4,500,567 | -0.12(-0.81%) |
Jul 07, 2010 | 13.64 | 14.56 | 13.57 | 14.51 | 6,801,691 | +0.81(+5.88%) |
Jul 06, 2010 | 14.18 | 14.38 | 13.54 | 13.70 | 7,062,167 | -0.26(-1.86%) |
Jul 02, 2010 | 14.08 | 14.11 | 13.68 | 13.96 | 3,718,109 | -0.04(-0.30%) |