Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.99 | 18.12 | 17.49 | 17.59 | 4,905,713 | -0.22(-1.24%) |
Sep 29, 2010 | 17.87 | 18.22 | 17.76 | 17.81 | 5,512,892 | -0.14(-0.76%) |
Sep 28, 2010 | 17.77 | 17.99 | 17.53 | 17.94 | 4,679,496 | +0.18(+1.01%) |
Sep 27, 2010 | 17.74 | 18.01 | 17.53 | 17.76 | 4,871,383 | +0.03(+0.14%) |
Sep 24, 2010 | 17.25 | 17.76 | 17.25 | 17.74 | 5,039,759 | +0.75(+4.41%) |
Sep 23, 2010 | 16.79 | 17.57 | 16.70 | 16.99 | 6,838,412 | +0.05(+0.30%) |
Sep 22, 2010 | 16.82 | 17.01 | 16.56 | 16.94 | 6,968,137 | +0.14(+0.81%) |
Sep 21, 2010 | 16.73 | 17.01 | 16.30 | 16.80 | 11,424,884 | -0.03(-0.20%) |
Sep 20, 2010 | 16.78 | 16.97 | 16.64 | 16.84 | 5,991,140 | +0.08(+0.46%) |
Sep 17, 2010 | 16.72 | 16.95 | 16.71 | 16.76 | 7,151,364 | +0.37(+2.28%) |
Sep 15, 2010 | 16.22 | 16.51 | 16.12 | 16.39 | 5,402,341 | +0.08(+0.47%) |
Sep 14, 2010 | 15.99 | 16.37 | 15.64 | 16.31 | 5,190,167 | +0.32(+2.02%) |
Sep 13, 2010 | 15.76 | 16.05 | 15.74 | 15.99 | 3,767,989 | +0.38(+2.45%) |
Sep 10, 2010 | 15.99 | 16.02 | 15.38 | 15.60 | 4,334,906 | -0.39(-2.45%) |
Sep 09, 2010 | 16.10 | 16.16 | 15.81 | 15.99 | 3,608,311 | +0.03(+0.21%) |
Sep 08, 2010 | 15.82 | 15.99 | 15.67 | 15.96 | 3,681,314 | +0.19(+1.19%) |
Sep 07, 2010 | 16.01 | 16.01 | 15.72 | 15.77 | 3,572,263 | -0.29(-1.80%) |
Sep 03, 2010 | 15.94 | 16.14 | 15.71 | 16.06 | 4,225,491 | +0.37(+2.33%) |
Sep 02, 2010 | 15.52 | 15.81 | 15.48 | 15.70 | 4,031,654 | +0.15(+0.99%) |
Sep 01, 2010 | 15.51 | 15.72 | 15.43 | 15.54 | 4,756,383 | +0.38(+2.52%) |
Aug 31, 2010 | 15.05 | 15.42 | 14.93 | 15.16 | 5,288,162 | +0.03(+0.17%) |
Aug 30, 2010 | 15.54 | 15.74 | 15.14 | 15.14 | 3,958,979 | -0.51(-3.26%) |
Aug 27, 2010 | 14.89 | 15.70 | 14.63 | 15.65 | 9,828,569 | +0.91(+6.18%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.45 | 14.74 | 6,341,842 | +0.13(+0.87%) |
Aug 25, 2010 | 14.50 | 14.72 | 14.34 | 14.61 | 6,961,034 | -0.09(-0.64%) |
Aug 24, 2010 | 14.41 | 14.88 | 14.07 | 14.70 | 6,231,617 | +0.03(+0.17%) |
Aug 23, 2010 | 15.10 | 15.25 | 14.65 | 14.68 | 3,118,919 | -0.37(-2.43%) |
Aug 20, 2010 | 14.94 | 15.15 | 14.85 | 15.04 | 2,512,508 | +0.10(+0.68%) |
Aug 19, 2010 | 15.05 | 15.27 | 14.79 | 14.94 | 3,147,587 | -0.19(-1.24%) |
Aug 18, 2010 | 14.91 | 15.25 | 14.79 | 15.13 | 3,466,692 | +0.25(+1.66%) |
Aug 17, 2010 | 14.70 | 15.14 | 14.64 | 14.88 | 4,208,391 | +0.31(+2.10%) |
Aug 16, 2010 | 14.47 | 14.77 | 14.34 | 14.57 | 3,820,423 | +0.07(+0.47%) |
Aug 13, 2010 | 14.67 | 14.97 | 14.50 | 14.51 | 3,278,971 | -0.25(-1.67%) |
Aug 12, 2010 | 14.44 | 14.93 | 14.22 | 14.75 | 6,219,086 | +0.04(+0.29%) |
Aug 11, 2010 | 14.94 | 14.97 | 14.38 | 14.71 | 6,264,046 | -0.54(-3.57%) |
Aug 10, 2010 | 15.37 | 15.39 | 15.07 | 15.25 | 3,988,537 | -0.34(-2.18%) |
Aug 09, 2010 | 15.67 | 15.75 | 15.54 | 15.59 | 4,318,428 | +0.03(+0.16%) |
Aug 06, 2010 | 15.06 | 15.61 | 15.00 | 15.57 | 5,646,758 | +0.36(+2.35%) |
Aug 05, 2010 | 15.51 | 15.54 | 15.18 | 15.21 | 4,558,093 | -0.25(-1.60%) |
Aug 04, 2010 | 15.37 | 15.49 | 15.16 | 15.46 | 5,230,148 | +0.26(+1.68%) |
Aug 03, 2010 | 15.35 | 15.37 | 15.08 | 15.20 | 3,213,019 | -0.19(-1.22%) |
Aug 02, 2010 | 15.14 | 15.54 | 14.93 | 15.39 | 6,170,887 | +0.48(+3.19%) |
Jul 30, 2010 | 15.18 | 15.27 | 14.74 | 14.91 | 12,004,657 | -0.48(-3.15%) |
Jul 29, 2010 | 16.07 | 16.07 | 15.17 | 15.40 | 9,656,542 | -0.53(-3.31%) |
Jul 28, 2010 | 15.99 | 16.26 | 15.82 | 15.93 | 6,401,921 | -0.14(-0.85%) |
Jul 27, 2010 | 16.41 | 16.41 | 15.97 | 16.06 | 6,973,082 | -0.21(-1.31%) |
Jul 26, 2010 | 15.91 | 16.37 | 15.88 | 16.28 | 34,106,580 | +0.32(+2.03%) |
Jul 23, 2010 | 15.12 | 16.16 | 15.08 | 15.95 | 14,516,227 | +0.60(+3.88%) |
Jul 22, 2010 | 14.93 | 15.45 | 14.90 | 15.36 | 9,118,748 | +0.71(+4.88%) |
Jul 21, 2010 | 14.89 | 14.98 | 14.46 | 14.64 | 8,811,681 | +0.10(+0.70%) |
Jul 20, 2010 | 14.45 | 14.67 | 14.12 | 14.54 | 8,108,150 | -0.20(-1.38%) |
Jul 19, 2010 | 14.61 | 14.80 | 14.39 | 14.74 | 4,338,522 | +0.26(+1.76%) |
Jul 16, 2010 | 14.87 | 14.87 | 14.42 | 14.49 | 5,421,486 | -0.45(-3.02%) |
Jul 15, 2010 | 15.02 | 15.11 | 14.72 | 14.94 | 4,034,821 | -0.06(-0.40%) |
Jul 14, 2010 | 15.07 | 15.20 | 14.85 | 15.00 | 4,116,272 | +0.08(+0.54%) |
Jul 13, 2010 | 14.82 | 14.97 | 14.59 | 14.92 | 5,583,316 | +0.29(+1.95%) |
Jul 12, 2010 | 14.62 | 14.88 | 14.38 | 14.63 | 4,104,990 | -0.04(-0.29%) |
Jul 09, 2010 | 14.42 | 14.75 | 14.33 | 14.68 | 3,908,751 | +0.09(+0.58%) |
Jul 08, 2010 | 14.80 | 14.91 | 14.31 | 14.59 | 4,438,933 | -0.12(-0.81%) |
Jul 07, 2010 | 13.83 | 14.76 | 13.76 | 14.71 | 6,708,543 | +0.82(+5.88%) |
Jul 06, 2010 | 14.38 | 14.58 | 13.73 | 13.89 | 6,965,451 | -0.26(-1.86%) |
Jul 02, 2010 | 14.28 | 14.31 | 13.87 | 14.16 | 3,667,190 | -0.04(-0.30%) |