Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.45 | 15.70 | 15.29 | 15.46 | 12,760,375 | +0.04(+0.28%) |
Sep 29, 2010 | 15.12 | 15.53 | 15.06 | 15.41 | 428 | +0.24(+1.60%) |
Sep 28, 2010 | 15.10 | 15.20 | 14.95 | 15.17 | 610 | +0.14(+0.93%) |
Sep 27, 2010 | 15.11 | 15.17 | 15.03 | 15.03 | 8,123,216 | -0.01(-0.06%) |
Sep 24, 2010 | 14.86 | 15.10 | 14.81 | 15.04 | 9,528,803 | +0.35(+2.38%) |
Sep 23, 2010 | 14.69 | 14.85 | 14.62 | 14.69 | 1,467 | -0.25(-1.66%) |
Sep 22, 2010 | 15.09 | 15.22 | 14.90 | 14.94 | 7,996,843 | -0.13(-0.84%) |
Sep 21, 2010 | 15.24 | 15.25 | 14.95 | 15.06 | 11,101,917 | -0.04(-0.25%) |
Sep 20, 2010 | 14.77 | 15.14 | 14.76 | 15.10 | 8,368,903 | +0.34(+2.31%) |
Sep 17, 2010 | 14.76 | 15.06 | 14.75 | 14.76 | 11,668,810 | -0.23(-1.56%) |
Sep 15, 2010 | 14.87 | 15.01 | 14.79 | 14.99 | 10,299,865 | +0.03(+0.22%) |
Sep 14, 2010 | 15.06 | 15.19 | 14.89 | 14.96 | 12,937,953 | -0.10(-0.65%) |
Sep 13, 2010 | 15.24 | 15.26 | 14.96 | 15.06 | 10,135,183 | -0.03(-0.22%) |
Sep 10, 2010 | 14.92 | 15.20 | 14.90 | 15.09 | 12,492,359 | +0.26(+1.73%) |
Sep 09, 2010 | 15.05 | 15.20 | 14.73 | 14.83 | 8,388,734 | +0.01(+0.09%) |
Sep 08, 2010 | 14.82 | 14.99 | 14.78 | 14.82 | 8,669,734 | +0.00(+0.00%) |
Sep 07, 2010 | 14.85 | 14.94 | 14.72 | 14.82 | 1,835 | -0.20(-1.31%) |
Sep 03, 2010 | 14.94 | 15.08 | 14.91 | 15.02 | 8,831,518 | +0.14(+0.91%) |
Sep 02, 2010 | 14.74 | 14.89 | 14.68 | 14.88 | 368 | +0.15(+1.01%) |
Sep 01, 2010 | 14.41 | 14.74 | 14.35 | 14.73 | 11,651,550 | +0.49(+3.41%) |
Aug 31, 2010 | 14.24 | 14.31 | 14.10 | 14.25 | 42,573 | -0.07(-0.49%) |
Aug 30, 2010 | 14.43 | 14.51 | 14.26 | 14.32 | 8,776,435 | -0.02(-0.16%) |
Aug 27, 2010 | 14.37 | 14.48 | 14.03 | 14.34 | 10,757,233 | -0.00(-0.03%) |
Aug 26, 2010 | 14.35 | 14.48 | 14.04 | 14.34 | 13,303,339 | -0.02(-0.16%) |
Aug 25, 2010 | 14.49 | 14.50 | 14.14 | 14.37 | 325,224 | -0.21(-1.47%) |
Aug 24, 2010 | 14.61 | 14.75 | 14.54 | 14.58 | 2,026 | -0.20(-1.36%) |
Aug 23, 2010 | 14.71 | 14.90 | 14.71 | 14.78 | 9,957,460 | +0.07(+0.44%) |
Aug 20, 2010 | 14.84 | 14.89 | 14.57 | 14.72 | 10,285,676 | -0.22(-1.50%) |
Aug 19, 2010 | 15.13 | 15.16 | 14.90 | 14.94 | 2,026 | -0.25(-1.66%) |
Aug 18, 2010 | 15.19 | 15.25 | 15.00 | 15.19 | 9,311,329 | -0.04(-0.28%) |
Aug 17, 2010 | 15.41 | 15.41 | 15.19 | 15.24 | 11,229,928 | +0.05(+0.31%) |
Aug 16, 2010 | 15.10 | 15.25 | 15.03 | 15.19 | 7,585,902 | +0.01(+0.06%) |
Aug 13, 2010 | 15.18 | 15.41 | 15.17 | 15.18 | 7,734,174 | -0.10(-0.64%) |
Aug 12, 2010 | 15.27 | 15.36 | 15.20 | 15.28 | 9,326,946 | -0.13(-0.84%) |
Aug 11, 2010 | 15.58 | 15.63 | 15.35 | 15.41 | 2,928 | -0.43(-2.72%) |
Aug 10, 2010 | 15.85 | 15.93 | 15.75 | 15.84 | 11,938,079 | -0.14(-0.87%) |
Aug 09, 2010 | 16.01 | 16.09 | 15.85 | 15.98 | 7,245,772 | +0.04(+0.26%) |
Aug 06, 2010 | 15.93 | 16.16 | 15.66 | 15.93 | 15,816,916 | -0.27(-1.69%) |
Aug 05, 2010 | 16.01 | 16.21 | 15.89 | 16.21 | 8,907,145 | +0.13(+0.81%) |
Aug 04, 2010 | 15.81 | 16.11 | 15.66 | 16.08 | 215 | +0.25(+1.61%) |
Aug 03, 2010 | 15.78 | 16.02 | 15.66 | 15.82 | 10,987,945 | -0.06(-0.38%) |
Aug 02, 2010 | 15.74 | 15.92 | 15.72 | 15.88 | 15,748,205 | +0.38(+2.48%) |
Jul 30, 2010 | 15.52 | 15.60 | 15.23 | 15.50 | 11,729,886 | +0.04(+0.27%) |
Jul 29, 2010 | 15.45 | 15.58 | 15.27 | 15.46 | 10,995,367 | +0.08(+0.54%) |
Jul 28, 2010 | 15.37 | 15.42 | 15.30 | 15.37 | 1,221 | -0.02(-0.15%) |
Jul 27, 2010 | 15.40 | 15.63 | 15.34 | 15.40 | 2,324 | -0.06(-0.42%) |
Jul 26, 2010 | 15.21 | 15.46 | 15.21 | 15.46 | 7,380,828 | +0.23(+1.49%) |
Jul 23, 2010 | 15.08 | 15.26 | 14.97 | 15.23 | 9,279,746 | +0.08(+0.55%) |
Jul 22, 2010 | 15.11 | 15.36 | 15.07 | 15.15 | 2,648 | +0.22(+1.49%) |
Jul 21, 2010 | 15.19 | 15.22 | 14.79 | 14.93 | 12,509,023 | -0.21(-1.41%) |
Jul 20, 2010 | 15.14 | 15.17 | 14.40 | 15.14 | 12,106,257 | +0.41(+2.80%) |
Jul 19, 2010 | 14.69 | 14.89 | 14.62 | 14.73 | 11,417,687 | +0.04(+0.28%) |
Jul 16, 2010 | 14.69 | 15.07 | 14.62 | 14.69 | 15,503,995 | -0.23(-1.52%) |
Jul 15, 2010 | 15.09 | 15.13 | 14.82 | 14.92 | 8,917,278 | -0.16(-1.08%) |
Jul 14, 2010 | 15.20 | 15.26 | 14.93 | 15.08 | 431 | -0.20(-1.30%) |
Jul 13, 2010 | 15.28 | 15.35 | 15.04 | 15.28 | 8,559 | +0.40(+2.71%) |
Jul 12, 2010 | 14.85 | 14.94 | 14.77 | 14.87 | 7,660,456 | +0.01(+0.06%) |
Jul 09, 2010 | 14.86 | 14.90 | 14.75 | 14.86 | 11,520,076 | +0.00(+0.00%) |
Jul 08, 2010 | 15.04 | 15.06 | 14.70 | 14.86 | 21,202,264 | +0.02(+0.12%) |
Jul 07, 2010 | 14.44 | 14.85 | 14.42 | 14.85 | 14,206,736 | +0.48(+3.32%) |
Jul 06, 2010 | 14.43 | 14.64 | 14.22 | 14.37 | 4,236 | +0.08(+0.58%) |
Jul 02, 2010 | 14.29 | 14.52 | 14.16 | 14.29 | 10,118,452 | -0.01(-0.07%) |