Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.10 | 17.27 | 17.02 | 17.10 | 7,030 | +0.15(+0.90%) |
Sep 29, 2010 | 16.97 | 17.18 | 16.91 | 16.95 | 2,595,794 | -0.15(-0.90%) |
Sep 28, 2010 | 17.26 | 17.26 | 16.86 | 17.11 | 1,725,428 | -0.04(-0.26%) |
Sep 27, 2010 | 17.19 | 17.29 | 17.02 | 17.15 | 934,047 | -0.12(-0.68%) |
Sep 24, 2010 | 17.19 | 17.27 | 17.02 | 17.27 | 857,310 | +0.33(+1.95%) |
Sep 23, 2010 | 16.94 | 17.11 | 16.79 | 16.94 | 926,240 | -0.15(-0.86%) |
Sep 22, 2010 | 16.89 | 17.19 | 16.88 | 17.08 | 1,393,963 | +0.13(+0.78%) |
Sep 21, 2010 | 17.08 | 17.12 | 16.92 | 16.95 | 1,980,408 | -0.10(-0.56%) |
Sep 20, 2010 | 17.05 | 17.13 | 16.88 | 17.05 | 1,331,010 | +0.04(+0.22%) |
Sep 17, 2010 | 17.01 | 17.03 | 16.61 | 17.01 | 2,124,183 | +0.21(+1.27%) |
Sep 15, 2010 | 16.80 | 16.80 | 16.57 | 16.80 | 759,911 | +0.05(+0.31%) |
Sep 14, 2010 | 16.74 | 16.84 | 16.65 | 16.75 | 1,118,106 | +0.01(+0.04%) |
Sep 13, 2010 | 16.61 | 16.76 | 16.54 | 16.74 | 1,076,994 | +0.12(+0.71%) |
Sep 10, 2010 | 16.63 | 16.64 | 16.52 | 16.62 | 1,850,827 | +0.04(+0.22%) |
Sep 09, 2010 | 16.60 | 16.75 | 16.50 | 16.58 | 1,078,851 | +0.04(+0.27%) |
Sep 08, 2010 | 16.29 | 16.71 | 16.29 | 16.54 | 1,194,858 | -0.28(-1.66%) |
Sep 07, 2010 | 17.00 | 17.05 | 16.78 | 16.82 | 253 | -0.34(-1.97%) |
Sep 03, 2010 | 17.23 | 17.23 | 17.00 | 17.16 | 894,394 | +0.06(+0.34%) |
Sep 02, 2010 | 17.01 | 17.12 | 16.87 | 17.10 | 265 | +0.16(+0.95%) |
Sep 01, 2010 | 16.83 | 16.96 | 16.73 | 16.94 | 1,225,193 | +0.33(+1.99%) |
Aug 31, 2010 | 16.56 | 16.66 | 16.41 | 16.61 | 49,113 | -0.02(-0.13%) |
Aug 30, 2010 | 16.75 | 16.80 | 16.62 | 16.63 | 2,098,618 | +0.07(+0.44%) |
Aug 27, 2010 | 16.72 | 16.83 | 16.46 | 16.55 | 1,420,150 | -0.12(-0.75%) |
Aug 26, 2010 | 16.72 | 16.82 | 16.47 | 16.68 | 1,878,212 | +0.02(+0.13%) |
Aug 25, 2010 | 16.13 | 16.77 | 16.07 | 16.66 | 3,529,675 | +0.52(+3.23%) |
Aug 24, 2010 | 15.97 | 16.26 | 15.97 | 16.14 | 316 | -0.04(-0.23%) |
Aug 23, 2010 | 16.34 | 16.53 | 16.15 | 16.17 | 709,426 | -0.06(-0.36%) |
Aug 20, 2010 | 16.23 | 16.26 | 16.06 | 16.23 | 1,119,068 | -0.01(-0.04%) |
Aug 19, 2010 | 16.44 | 16.44 | 16.09 | 16.24 | 316 | -0.13(-0.81%) |
Aug 18, 2010 | 16.41 | 16.55 | 16.21 | 16.37 | 136 | -0.04(-0.27%) |
Aug 17, 2010 | 16.36 | 16.61 | 16.21 | 16.41 | 3,884,446 | +0.17(+1.04%) |
Aug 16, 2010 | 16.46 | 16.47 | 16.20 | 16.25 | 1,584,234 | -0.25(-1.51%) |
Aug 13, 2010 | 16.50 | 16.62 | 16.29 | 16.50 | 1,495,668 | +0.13(+0.80%) |
Aug 12, 2010 | 16.41 | 16.58 | 16.28 | 16.36 | 1,912,895 | -0.17(-1.06%) |
Aug 11, 2010 | 16.52 | 16.63 | 16.31 | 16.54 | 255 | -0.07(-0.44%) |
Aug 10, 2010 | 16.29 | 16.71 | 16.25 | 16.61 | 2,556,374 | +0.16(+0.97%) |
Aug 09, 2010 | 16.53 | 16.66 | 16.43 | 16.45 | 862,430 | +0.03(+0.18%) |
Aug 06, 2010 | 16.42 | 16.52 | 16.31 | 16.42 | 1,519,716 | -0.04(-0.27%) |
Aug 05, 2010 | 16.07 | 16.74 | 16.06 | 16.47 | 3,967,753 | +0.76(+4.82%) |
Aug 04, 2010 | 15.61 | 15.81 | 15.61 | 15.71 | 832,812 | +0.01(+0.09%) |
Aug 03, 2010 | 15.84 | 15.84 | 15.64 | 15.69 | 1,037,661 | -0.17(-1.10%) |
Aug 02, 2010 | 15.77 | 15.87 | 15.61 | 15.87 | 1,334,105 | +0.31(+1.96%) |
Jul 30, 2010 | 15.56 | 15.60 | 15.27 | 15.56 | 1,140,313 | +0.09(+0.61%) |
Jul 29, 2010 | 15.80 | 15.85 | 15.31 | 15.47 | 1,296,878 | -0.22(-1.39%) |
Jul 28, 2010 | 15.69 | 15.99 | 15.61 | 15.69 | 190 | -0.21(-1.33%) |
Jul 27, 2010 | 15.90 | 15.97 | 15.83 | 15.90 | 255 | +0.09(+0.55%) |
Jul 26, 2010 | 15.67 | 15.83 | 15.51 | 15.81 | 865,528 | +0.28(+1.78%) |
Jul 23, 2010 | 15.59 | 15.64 | 15.37 | 15.53 | 950,764 | -0.03(-0.19%) |
Jul 22, 2010 | 15.41 | 15.65 | 15.40 | 15.56 | 1,211,815 | +0.28(+1.86%) |
Jul 21, 2010 | 15.73 | 15.73 | 15.16 | 15.28 | 1,367,704 | -0.34(-2.19%) |
Jul 20, 2010 | 15.62 | 15.64 | 15.17 | 15.62 | 195 | +0.29(+1.90%) |
Jul 19, 2010 | 15.29 | 15.43 | 15.24 | 15.33 | 634,999 | +0.16(+1.06%) |
Jul 16, 2010 | 15.17 | 15.58 | 15.12 | 15.17 | 1,000,315 | -0.38(-2.43%) |
Jul 15, 2010 | 15.50 | 15.60 | 15.34 | 15.55 | 1,016,448 | +0.06(+0.38%) |
Jul 14, 2010 | 15.28 | 15.55 | 15.26 | 15.49 | 1,110,043 | +0.12(+0.76%) |
Jul 13, 2010 | 15.47 | 15.48 | 15.22 | 15.37 | 1,466,666 | +0.04(+0.28%) |
Jul 12, 2010 | 15.48 | 15.53 | 15.28 | 15.33 | 657,542 | -0.12(-0.80%) |
Jul 09, 2010 | 15.45 | 15.48 | 15.37 | 15.45 | 1,109,671 | +0.01(+0.09%) |
Jul 08, 2010 | 15.37 | 15.44 | 15.28 | 15.44 | 1,296,146 | +0.09(+0.62%) |
Jul 07, 2010 | 14.81 | 15.36 | 14.81 | 15.35 | 1,418,999 | +0.58(+3.89%) |
Jul 06, 2010 | 14.76 | 14.85 | 14.59 | 14.77 | 233 | +0.19(+1.30%) |
Jul 02, 2010 | 14.58 | 14.75 | 14.50 | 14.58 | 1,215,372 | +0.02(+0.15%) |