Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.99 | 17.28 | 16.94 | 16.97 | 3,019,821 | +0.07(+0.39%) |
Sep 29, 2010 | 16.77 | 16.99 | 16.71 | 16.90 | 1,524,239 | +0.01(+0.09%) |
Sep 28, 2010 | 16.71 | 16.91 | 16.43 | 16.88 | 6,120,881 | +0.21(+1.24%) |
Sep 27, 2010 | 16.87 | 16.89 | 16.65 | 16.68 | 2,467,835 | -0.20(-1.18%) |
Sep 24, 2010 | 16.50 | 16.88 | 16.44 | 16.88 | 2,245,743 | +0.56(+3.40%) |
Sep 23, 2010 | 16.31 | 16.78 | 16.25 | 16.32 | 4,138,620 | -0.11(-0.68%) |
Sep 22, 2010 | 16.84 | 16.86 | 16.36 | 16.43 | 4,361,241 | -0.47(-2.80%) |
Sep 21, 2010 | 17.05 | 17.26 | 16.89 | 16.91 | 2,685,981 | -0.14(-0.83%) |
Sep 20, 2010 | 16.58 | 17.10 | 16.48 | 17.05 | 2,722,053 | +0.47(+2.81%) |
Sep 17, 2010 | 16.58 | 16.69 | 16.35 | 16.58 | 1,635,123 | -0.15(-0.90%) |
Sep 15, 2010 | 16.55 | 16.77 | 16.44 | 16.73 | 1,468,332 | +0.03(+0.18%) |
Sep 14, 2010 | 17.02 | 17.02 | 16.60 | 16.70 | 3,013,116 | -0.31(-1.82%) |
Sep 13, 2010 | 16.71 | 17.07 | 16.71 | 17.01 | 3,400,325 | +0.52(+3.13%) |
Sep 10, 2010 | 16.52 | 16.65 | 16.47 | 16.50 | 874,211 | +0.04(+0.26%) |
Sep 09, 2010 | 16.50 | 16.71 | 16.30 | 16.45 | 1,701,149 | +0.11(+0.69%) |
Sep 08, 2010 | 16.12 | 16.51 | 16.11 | 16.34 | 2,391,274 | +0.16(+1.00%) |
Sep 07, 2010 | 16.44 | 16.52 | 16.14 | 16.18 | 1,622,433 | -0.40(-2.40%) |
Sep 03, 2010 | 16.54 | 16.63 | 16.40 | 16.58 | 3,103,456 | +0.28(+1.72%) |
Sep 02, 2010 | 16.16 | 16.32 | 16.08 | 16.30 | 2,615,343 | +0.08(+0.50%) |
Sep 01, 2010 | 15.83 | 16.22 | 15.72 | 16.21 | 8,060,082 | +0.64(+4.12%) |
Aug 31, 2010 | 15.56 | 15.75 | 15.34 | 15.57 | 11,256 | +0.12(+0.76%) |
Aug 30, 2010 | 16.00 | 16.00 | 15.43 | 15.46 | 1,978,351 | -0.15(-0.95%) |
Aug 27, 2010 | 15.88 | 16.03 | 15.52 | 15.60 | 4,049,987 | -0.04(-0.24%) |
Aug 26, 2010 | 15.85 | 16.01 | 15.59 | 15.64 | 4,179,131 | -0.12(-0.75%) |
Aug 25, 2010 | 15.60 | 15.80 | 15.37 | 15.76 | 3,461,933 | +0.04(+0.23%) |
Aug 24, 2010 | 15.67 | 15.84 | 15.37 | 15.72 | 7,256,475 | -0.08(-0.51%) |
Aug 23, 2010 | 16.15 | 16.31 | 15.80 | 15.80 | 3,015,366 | -0.27(-1.65%) |
Aug 20, 2010 | 16.07 | 16.11 | 15.68 | 16.07 | 8,877,910 | -0.09(-0.55%) |
Aug 19, 2010 | 16.44 | 16.56 | 16.05 | 16.16 | 5,155,993 | -0.41(-2.45%) |
Aug 18, 2010 | 16.55 | 16.66 | 16.32 | 16.56 | 3,317,822 | +0.04(+0.27%) |
Aug 17, 2010 | 16.50 | 16.64 | 16.31 | 16.52 | 4,716,726 | +0.23(+1.40%) |
Aug 16, 2010 | 16.10 | 16.37 | 16.09 | 16.29 | 3,490,497 | +0.10(+0.64%) |
Aug 13, 2010 | 16.19 | 16.39 | 16.16 | 16.19 | 3,670,522 | -0.15(-0.90%) |
Aug 12, 2010 | 16.46 | 16.51 | 16.25 | 16.33 | 6,487,038 | -0.28(-1.69%) |
Aug 11, 2010 | 17.10 | 17.10 | 16.57 | 16.61 | 10,320,620 | -0.77(-4.45%) |
Aug 10, 2010 | 17.56 | 17.62 | 17.26 | 17.39 | 4,824,733 | -0.35(-1.95%) |
Aug 09, 2010 | 17.50 | 17.75 | 17.36 | 17.73 | 2,940,274 | +0.30(+1.73%) |
Aug 06, 2010 | 17.43 | 17.53 | 17.11 | 17.43 | 4,627,246 | -0.22(-1.25%) |
Aug 05, 2010 | 17.65 | 17.73 | 17.54 | 17.65 | 4,915,031 | -0.16(-0.91%) |
Aug 04, 2010 | 17.96 | 18.01 | 17.75 | 17.82 | 4,876,528 | +0.04(+0.21%) |
Aug 03, 2010 | 17.87 | 18.10 | 17.66 | 17.78 | 2,543,335 | -0.10(-0.54%) |
Aug 02, 2010 | 17.82 | 17.94 | 17.68 | 17.87 | 2,730,608 | +0.35(+1.98%) |
Jul 30, 2010 | 17.53 | 17.79 | 17.34 | 17.53 | 3,875,416 | -0.08(-0.46%) |
Jul 29, 2010 | 17.95 | 17.95 | 17.39 | 17.61 | 4,661,928 | -0.04(-0.25%) |
Jul 28, 2010 | 17.82 | 18.03 | 17.59 | 17.65 | 2,089,183 | -0.26(-1.44%) |
Jul 27, 2010 | 17.97 | 18.15 | 17.86 | 17.91 | 3,675,681 | +0.17(+0.96%) |
Jul 26, 2010 | 17.28 | 17.75 | 17.17 | 17.74 | 4,283,888 | +0.47(+2.73%) |
Jul 23, 2010 | 16.99 | 17.34 | 16.81 | 17.27 | 4,792,624 | +0.24(+1.38%) |
Jul 22, 2010 | 16.69 | 17.10 | 16.63 | 17.03 | 3,662,523 | +0.66(+4.01%) |
Jul 21, 2010 | 17.34 | 17.39 | 16.38 | 16.38 | 5,553,427 | -0.79(-4.60%) |
Jul 20, 2010 | 16.87 | 17.17 | 16.68 | 17.17 | 6,687,539 | +0.13(+0.78%) |
Jul 19, 2010 | 17.29 | 17.33 | 16.86 | 17.03 | 4,561,193 | -0.18(-1.03%) |
Jul 16, 2010 | 17.21 | 17.94 | 17.11 | 17.21 | 4,670,474 | -0.78(-4.34%) |
Jul 15, 2010 | 18.29 | 18.29 | 17.66 | 17.99 | 2,659,705 | -0.20(-1.09%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.00 | 18.19 | 2,176,541 | -0.33(-1.79%) |
Jul 13, 2010 | 18.07 | 18.57 | 17.99 | 18.52 | 5,116,028 | +0.75(+4.23%) |
Jul 12, 2010 | 17.79 | 18.01 | 17.61 | 17.77 | 1,407,287 | -0.13(-0.70%) |
Jul 09, 2010 | 17.90 | 17.92 | 17.45 | 17.90 | 2,605,836 | +0.38(+2.19%) |
Jul 08, 2010 | 17.38 | 17.58 | 17.25 | 17.51 | 2,539,607 | +0.21(+1.24%) |
Jul 07, 2010 | 16.60 | 17.30 | 16.60 | 17.30 | 2,714,232 | +0.74(+4.50%) |
Jul 06, 2010 | 16.79 | 17.08 | 16.43 | 16.55 | 1,960,420 | -0.04(-0.22%) |
Jul 02, 2010 | 16.59 | 16.95 | 16.44 | 16.59 | 2,177,345 | -0.18(-1.05%) |