Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.88 | 16.93 | 16.67 | 16.77 | 25,615,978 | -0.03(-0.20%) |
Sep 29, 2010 | 16.49 | 16.83 | 16.46 | 16.81 | 442 | +0.26(+1.56%) |
Sep 28, 2010 | 16.47 | 16.62 | 16.39 | 16.55 | 122,232 | +0.06(+0.37%) |
Sep 27, 2010 | 16.44 | 16.60 | 16.24 | 16.49 | 22,240,888 | +0.14(+0.87%) |
Sep 24, 2010 | 16.21 | 16.35 | 16.12 | 16.35 | 23,284,620 | +0.31(+1.96%) |
Sep 23, 2010 | 16.03 | 16.14 | 15.79 | 16.03 | 29,862,324 | +0.08(+0.51%) |
Sep 22, 2010 | 15.83 | 16.01 | 15.80 | 15.95 | 28,584,828 | +0.15(+0.97%) |
Sep 21, 2010 | 15.91 | 16.06 | 15.70 | 15.80 | 4,869 | -0.08(-0.53%) |
Sep 20, 2010 | 15.47 | 15.88 | 15.38 | 15.88 | 32,526,152 | +0.41(+2.66%) |
Sep 17, 2010 | 15.47 | 15.59 | 15.40 | 15.47 | 46,457,416 | -0.10(-0.64%) |
Sep 15, 2010 | 15.30 | 15.70 | 15.27 | 15.57 | 47,677,968 | +0.41(+2.70%) |
Sep 14, 2010 | 14.82 | 15.35 | 14.81 | 15.16 | 54,083 | +0.37(+2.50%) |
Sep 13, 2010 | 15.36 | 15.36 | 14.66 | 14.79 | 67,016,936 | -0.59(-3.83%) |
Sep 10, 2010 | 15.10 | 15.47 | 15.06 | 15.38 | 34,760,240 | +0.30(+1.96%) |
Sep 09, 2010 | 15.54 | 15.58 | 14.92 | 15.08 | 98,001 | -0.40(-2.58%) |
Sep 08, 2010 | 15.89 | 15.96 | 15.43 | 15.48 | 7,614 | -0.67(-4.13%) |
Sep 07, 2010 | 16.23 | 16.48 | 16.11 | 16.15 | 4,086 | -0.23(-1.38%) |
Sep 03, 2010 | 16.49 | 16.52 | 16.28 | 16.38 | 15,577,123 | +0.12(+0.72%) |
Sep 02, 2010 | 16.03 | 16.32 | 15.96 | 16.26 | 814 | +0.33(+2.06%) |
Sep 01, 2010 | 15.77 | 15.98 | 15.60 | 15.93 | 19,136,914 | +0.42(+2.72%) |
Aug 31, 2010 | 15.50 | 15.83 | 15.36 | 15.51 | 94,158 | -0.22(-1.39%) |
Aug 30, 2010 | 16.03 | 16.13 | 15.71 | 15.73 | 15,500,589 | -0.09(-0.56%) |
Aug 27, 2010 | 15.94 | 16.07 | 15.72 | 15.82 | 17,333,652 | -0.26(-1.63%) |
Aug 26, 2010 | 16.08 | 16.13 | 15.78 | 16.08 | 29,157 | +0.07(+0.45%) |
Aug 25, 2010 | 15.88 | 16.29 | 15.87 | 16.01 | 3,763 | +0.05(+0.28%) |
Aug 24, 2010 | 15.70 | 16.03 | 15.59 | 15.96 | 7,583 | +0.12(+0.77%) |
Aug 23, 2010 | 15.94 | 16.10 | 15.72 | 15.84 | 20,353,476 | +0.00(+0.03%) |
Aug 20, 2010 | 16.10 | 16.17 | 15.72 | 15.83 | 34,911,152 | -0.35(-2.14%) |
Aug 19, 2010 | 16.36 | 16.43 | 16.15 | 16.18 | 2,758 | -0.28(-1.71%) |
Aug 18, 2010 | 16.51 | 16.57 | 16.38 | 16.46 | 13,538,197 | -0.11(-0.65%) |
Aug 17, 2010 | 16.59 | 16.66 | 16.36 | 16.57 | 14,757,907 | +0.12(+0.73%) |
Aug 16, 2010 | 16.28 | 16.54 | 16.22 | 16.45 | 11,843,770 | +0.14(+0.84%) |
Aug 13, 2010 | 16.31 | 16.52 | 16.30 | 16.31 | 16,128,472 | -0.17(-1.04%) |
Aug 12, 2010 | 16.44 | 16.76 | 16.38 | 16.48 | 27,312,718 | -0.12(-0.72%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.49 | 16.60 | 26,731 | -0.37(-2.18%) |
Aug 10, 2010 | 16.97 | 17.08 | 16.70 | 16.97 | 34,443,952 | +0.12(+0.71%) |
Aug 09, 2010 | 16.49 | 16.88 | 16.42 | 16.85 | 31,721,214 | +0.59(+3.60%) |
Aug 06, 2010 | 16.27 | 16.28 | 15.98 | 16.27 | 21,468,414 | +0.14(+0.89%) |
Aug 05, 2010 | 16.27 | 16.33 | 16.08 | 16.12 | 34,132,492 | -0.21(-1.31%) |
Aug 04, 2010 | 16.34 | 16.55 | 16.32 | 16.34 | 22,726,202 | -0.12(-0.75%) |
Aug 03, 2010 | 16.15 | 16.58 | 16.11 | 16.46 | 46,421 | +0.17(+1.07%) |
Aug 02, 2010 | 16.01 | 16.32 | 16.00 | 16.29 | 59,704,016 | -0.25(-1.53%) |
Jul 30, 2010 | 16.54 | 16.60 | 16.09 | 16.54 | 34,144,108 | +0.31(+1.90%) |
Jul 29, 2010 | 16.86 | 16.89 | 16.09 | 16.23 | 7,796 | -0.72(-4.26%) |
Jul 28, 2010 | 16.95 | 17.33 | 16.93 | 16.95 | 578,975 | -0.32(-1.87%) |
Jul 27, 2010 | 17.28 | 17.42 | 17.11 | 17.28 | 26,700 | +0.12(+0.70%) |
Jul 26, 2010 | 17.07 | 17.25 | 16.99 | 17.16 | 17,508,680 | +0.11(+0.65%) |
Jul 23, 2010 | 16.79 | 17.13 | 16.70 | 17.05 | 14,037,508 | +0.25(+1.52%) |
Jul 22, 2010 | 16.50 | 16.81 | 16.47 | 16.79 | 7,095 | +0.47(+2.90%) |
Jul 21, 2010 | 16.68 | 16.69 | 16.22 | 16.32 | 17,635,754 | -0.28(-1.68%) |
Jul 20, 2010 | 16.60 | 16.61 | 15.90 | 16.60 | 21,182,420 | +0.54(+3.34%) |
Jul 19, 2010 | 16.28 | 16.29 | 15.98 | 16.06 | 22,189,320 | -0.05(-0.32%) |
Jul 16, 2010 | 16.11 | 16.63 | 16.07 | 16.11 | 43,303,860 | -0.86(-5.09%) |
Jul 15, 2010 | 17.23 | 17.28 | 16.75 | 16.98 | 18,279,662 | -0.23(-1.31%) |
Jul 14, 2010 | 17.27 | 17.36 | 17.06 | 17.20 | 3,104 | -0.07(-0.40%) |
Jul 13, 2010 | 17.54 | 17.54 | 17.02 | 17.27 | 1,330 | +0.02(+0.10%) |
Jul 12, 2010 | 17.14 | 17.45 | 17.11 | 17.25 | 17,552,116 | -0.20(-1.12%) |
Jul 09, 2010 | 17.45 | 17.50 | 17.05 | 17.45 | 24,926,402 | +0.52(+3.06%) |
Jul 08, 2010 | 17.03 | 17.09 | 16.70 | 16.93 | 1,773 | +0.06(+0.35%) |
Jul 07, 2010 | 16.39 | 16.89 | 16.27 | 16.87 | 23,141,158 | +0.57(+3.53%) |
Jul 06, 2010 | 16.30 | 16.76 | 16.19 | 16.30 | 16,527 | -0.21(-1.24%) |
Jul 02, 2010 | 16.50 | 16.64 | 16.37 | 16.50 | 20,849,766 | +0.17(+1.04%) |