Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.99 | 18.13 | 17.50 | 17.59 | 4,904,183 | -0.22(-1.24%) |
Sep 29, 2010 | 17.87 | 18.23 | 17.76 | 17.81 | 5,511,173 | -0.14(-0.76%) |
Sep 28, 2010 | 17.78 | 18.00 | 17.53 | 17.95 | 4,678,037 | +0.18(+1.01%) |
Sep 27, 2010 | 17.74 | 18.02 | 17.53 | 17.77 | 4,869,864 | +0.03(+0.14%) |
Sep 24, 2010 | 17.26 | 17.76 | 17.26 | 17.74 | 5,038,187 | +0.75(+4.41%) |
Sep 23, 2010 | 16.80 | 17.57 | 16.71 | 17.00 | 6,836,279 | +0.05(+0.30%) |
Sep 22, 2010 | 16.82 | 17.01 | 16.57 | 16.94 | 6,965,964 | +0.14(+0.81%) |
Sep 21, 2010 | 16.74 | 17.01 | 16.31 | 16.81 | 11,421,320 | -0.03(-0.20%) |
Sep 20, 2010 | 16.78 | 16.98 | 16.65 | 16.84 | 5,989,272 | +0.08(+0.46%) |
Sep 17, 2010 | 16.72 | 16.95 | 16.71 | 16.77 | 7,149,134 | +0.37(+2.28%) |
Sep 15, 2010 | 16.22 | 16.52 | 16.13 | 16.39 | 5,400,656 | +0.08(+0.47%) |
Sep 14, 2010 | 15.99 | 16.37 | 15.64 | 16.31 | 5,188,548 | +0.32(+2.02%) |
Sep 13, 2010 | 15.76 | 16.05 | 15.74 | 15.99 | 3,766,814 | +0.38(+2.45%) |
Sep 10, 2010 | 16.00 | 16.03 | 15.39 | 15.61 | 4,333,554 | -0.39(-2.45%) |
Sep 09, 2010 | 16.10 | 16.17 | 15.81 | 16.00 | 3,607,186 | +0.03(+0.21%) |
Sep 08, 2010 | 15.82 | 15.99 | 15.68 | 15.97 | 3,680,166 | +0.19(+1.19%) |
Sep 07, 2010 | 16.02 | 16.02 | 15.73 | 15.78 | 3,571,149 | -0.29(-1.80%) |
Sep 03, 2010 | 15.94 | 16.14 | 15.71 | 16.07 | 4,224,173 | +0.37(+2.33%) |
Sep 02, 2010 | 15.52 | 15.81 | 15.49 | 15.70 | 4,030,397 | +0.15(+0.99%) |
Sep 01, 2010 | 15.51 | 15.73 | 15.44 | 15.55 | 4,754,899 | +0.38(+2.53%) |
Aug 31, 2010 | 15.05 | 15.42 | 14.94 | 15.17 | 5,286,513 | +0.03(+0.17%) |
Aug 30, 2010 | 15.54 | 15.74 | 15.14 | 15.14 | 3,957,744 | -0.51(-3.26%) |
Aug 27, 2010 | 14.89 | 15.70 | 14.64 | 15.65 | 9,825,504 | +0.91(+6.18%) |
Aug 26, 2010 | 14.65 | 14.77 | 14.46 | 14.74 | 6,339,864 | +0.13(+0.87%) |
Aug 25, 2010 | 14.50 | 14.72 | 14.35 | 14.61 | 6,958,863 | -0.09(-0.64%) |
Aug 24, 2010 | 14.42 | 14.88 | 14.08 | 14.71 | 6,229,673 | +0.03(+0.17%) |
Aug 23, 2010 | 15.11 | 15.25 | 14.65 | 14.68 | 3,117,946 | -0.37(-2.43%) |
Aug 20, 2010 | 14.94 | 15.16 | 14.85 | 15.05 | 2,511,725 | +0.10(+0.68%) |
Aug 19, 2010 | 15.05 | 15.28 | 14.79 | 14.94 | 3,146,605 | -0.19(-1.24%) |
Aug 18, 2010 | 14.91 | 15.25 | 14.80 | 15.13 | 3,465,611 | +0.25(+1.66%) |
Aug 17, 2010 | 14.71 | 15.15 | 14.65 | 14.88 | 4,207,078 | +0.31(+2.10%) |
Aug 16, 2010 | 14.48 | 14.77 | 14.35 | 14.58 | 3,819,231 | +0.07(+0.47%) |
Aug 13, 2010 | 14.67 | 14.98 | 14.50 | 14.51 | 3,277,948 | -0.25(-1.67%) |
Aug 12, 2010 | 14.44 | 14.94 | 14.22 | 14.76 | 6,217,146 | +0.04(+0.29%) |
Aug 11, 2010 | 14.94 | 14.98 | 14.38 | 14.71 | 6,262,092 | -0.54(-3.57%) |
Aug 10, 2010 | 15.38 | 15.40 | 15.07 | 15.26 | 3,987,293 | -0.34(-2.18%) |
Aug 09, 2010 | 15.68 | 15.75 | 15.55 | 15.60 | 4,317,082 | +0.03(+0.16%) |
Aug 06, 2010 | 15.06 | 15.62 | 15.00 | 15.57 | 5,644,997 | +0.36(+2.35%) |
Aug 05, 2010 | 15.51 | 15.55 | 15.18 | 15.22 | 4,556,671 | -0.25(-1.60%) |
Aug 04, 2010 | 15.38 | 15.50 | 15.17 | 15.46 | 5,228,517 | +0.26(+1.68%) |
Aug 03, 2010 | 15.35 | 15.37 | 15.08 | 15.21 | 3,212,017 | -0.19(-1.22%) |
Aug 02, 2010 | 15.15 | 15.54 | 14.94 | 15.40 | 6,168,963 | +0.48(+3.19%) |
Jul 30, 2010 | 15.18 | 15.28 | 14.75 | 14.92 | 12,000,913 | -0.49(-3.15%) |
Jul 29, 2010 | 16.08 | 16.08 | 15.17 | 15.40 | 9,653,531 | -0.53(-3.31%) |
Jul 28, 2010 | 16.00 | 16.26 | 15.82 | 15.93 | 6,399,924 | -0.14(-0.85%) |
Jul 27, 2010 | 16.42 | 16.42 | 15.98 | 16.07 | 6,970,907 | -0.21(-1.31%) |
Jul 26, 2010 | 15.91 | 16.37 | 15.88 | 16.28 | 34,095,940 | +0.32(+2.03%) |
Jul 23, 2010 | 15.12 | 16.16 | 15.08 | 15.96 | 14,511,699 | +0.60(+3.88%) |
Jul 22, 2010 | 14.94 | 15.46 | 14.90 | 15.36 | 9,115,904 | +0.71(+4.88%) |
Jul 21, 2010 | 14.89 | 14.99 | 14.47 | 14.65 | 8,808,932 | +0.10(+0.70%) |
Jul 20, 2010 | 14.45 | 14.67 | 14.13 | 14.54 | 8,105,621 | -0.20(-1.38%) |
Jul 19, 2010 | 14.61 | 14.80 | 14.39 | 14.75 | 4,337,169 | +0.26(+1.76%) |
Jul 16, 2010 | 14.88 | 14.88 | 14.43 | 14.49 | 5,419,795 | -0.45(-3.02%) |
Jul 15, 2010 | 15.03 | 15.11 | 14.72 | 14.94 | 4,033,562 | -0.06(-0.40%) |
Jul 14, 2010 | 15.07 | 15.20 | 14.85 | 15.00 | 4,114,989 | +0.08(+0.54%) |
Jul 13, 2010 | 14.83 | 14.98 | 14.60 | 14.92 | 5,581,575 | +0.29(+1.95%) |
Jul 12, 2010 | 14.63 | 14.88 | 14.38 | 14.64 | 4,103,709 | -0.04(-0.29%) |
Jul 09, 2010 | 14.43 | 14.76 | 14.33 | 14.68 | 3,907,532 | +0.09(+0.58%) |
Jul 08, 2010 | 14.81 | 14.91 | 14.31 | 14.60 | 4,437,548 | -0.12(-0.81%) |
Jul 07, 2010 | 13.84 | 14.77 | 13.76 | 14.71 | 6,706,450 | +0.82(+5.88%) |
Jul 06, 2010 | 14.38 | 14.59 | 13.74 | 13.90 | 6,963,279 | -0.26(-1.86%) |
Jul 02, 2010 | 14.28 | 14.31 | 13.87 | 14.16 | 3,666,047 | -0.04(-0.30%) |