Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.34 | 16.48 | 16.07 | 16.15 | 5,201,000 | -0.12(-0.74%) |
Sep 29, 2010 | 16.35 | 16.43 | 16.16 | 16.27 | 4,034,089 | -0.13(-0.79%) |
Sep 28, 2010 | 16.37 | 16.43 | 16.17 | 16.40 | 3,656,085 | +0.10(+0.63%) |
Sep 27, 2010 | 16.40 | 16.53 | 16.27 | 16.30 | 3,485,894 | -0.05(-0.32%) |
Sep 24, 2010 | 16.03 | 16.49 | 16.02 | 16.35 | 5,851,604 | +0.44(+2.77%) |
Sep 23, 2010 | 16.14 | 16.16 | 15.82 | 15.91 | 6,917,734 | -0.14(-0.87%) |
Sep 22, 2010 | 15.83 | 16.11 | 15.83 | 16.05 | 9,255,229 | -0.12(-0.74%) |
Sep 21, 2010 | 16.27 | 16.49 | 16.07 | 16.17 | 6,585,823 | -0.03(-0.19%) |
Sep 20, 2010 | 16.22 | 16.23 | 15.89 | 16.20 | 6,876,007 | +0.48(+3.05%) |
Sep 17, 2010 | 15.76 | 15.78 | 15.56 | 15.72 | 1,553,990 | +0.16(+1.03%) |
Sep 15, 2010 | 15.37 | 15.62 | 15.18 | 15.56 | 1,866,274 | +0.06(+0.39%) |
Sep 14, 2010 | 15.60 | 15.63 | 15.40 | 15.50 | 3,001,312 | -0.09(-0.58%) |
Sep 13, 2010 | 15.52 | 15.68 | 15.48 | 15.59 | 2,693,538 | +0.23(+1.50%) |
Sep 10, 2010 | 15.23 | 15.40 | 15.19 | 15.36 | 1,508,310 | +0.13(+0.85%) |
Sep 09, 2010 | 15.16 | 15.34 | 15.16 | 15.23 | 4,689,318 | +0.20(+1.33%) |
Sep 08, 2010 | 15.30 | 15.35 | 14.99 | 15.03 | 5,532,409 | -0.22(-1.44%) |
Sep 07, 2010 | 15.31 | 15.39 | 15.13 | 15.25 | 3,257,433 | -0.18(-1.17%) |
Sep 03, 2010 | 15.23 | 15.54 | 15.10 | 15.43 | 5,617,490 | +0.36(+2.39%) |
Sep 02, 2010 | 14.92 | 15.10 | 14.87 | 15.07 | 10,341,670 | +0.14(+0.94%) |
Sep 01, 2010 | 14.79 | 14.99 | 14.79 | 14.93 | 7,955,566 | +0.31(+2.12%) |
Aug 31, 2010 | 14.62 | 14.70 | 14.53 | 14.62 | 2,799,943 | +0.00(+0.00%) |
Aug 30, 2010 | 14.95 | 15.04 | 14.62 | 14.62 | 2,694,126 | -0.34(-2.27%) |
Aug 27, 2010 | 14.86 | 14.99 | 14.68 | 14.96 | 3,388,863 | +0.23(+1.56%) |
Aug 26, 2010 | 15.12 | 15.23 | 14.71 | 14.73 | 3,722,707 | -0.32(-2.13%) |
Aug 25, 2010 | 15.03 | 15.11 | 14.74 | 15.05 | 6,514,757 | -0.14(-0.92%) |
Aug 24, 2010 | 15.46 | 15.52 | 15.16 | 15.19 | 3,026,266 | -0.41(-2.63%) |
Aug 23, 2010 | 15.78 | 15.85 | 15.60 | 15.60 | 1,227,787 | -0.17(-1.05%) |
Aug 20, 2010 | 15.58 | 15.81 | 15.48 | 15.77 | 1,909,154 | +0.21(+1.38%) |
Aug 19, 2010 | 15.91 | 15.97 | 15.55 | 15.55 | 1,962,476 | -0.45(-2.81%) |
Aug 18, 2010 | 15.75 | 16.05 | 15.56 | 16.00 | 5,551,044 | +0.30(+1.91%) |
Aug 17, 2010 | 15.22 | 15.74 | 15.14 | 15.70 | 3,958,502 | +0.53(+3.49%) |
Aug 16, 2010 | 15.33 | 15.40 | 15.16 | 15.17 | 1,630,030 | -0.24(-1.59%) |
Aug 13, 2010 | 15.58 | 15.62 | 15.35 | 15.41 | 3,181,786 | -0.18(-1.12%) |
Aug 12, 2010 | 15.56 | 15.70 | 15.46 | 15.59 | 2,300,847 | -0.13(-0.86%) |
Aug 11, 2010 | 16.14 | 16.18 | 15.62 | 15.72 | 3,639,630 | -0.74(-4.52%) |
Aug 10, 2010 | 16.67 | 16.78 | 16.33 | 16.47 | 3,900,362 | -0.39(-2.31%) |
Aug 09, 2010 | 16.57 | 16.98 | 16.56 | 16.86 | 8,448,588 | +0.42(+2.55%) |
Aug 06, 2010 | 16.12 | 16.47 | 16.10 | 16.44 | 4,832,690 | +0.20(+1.23%) |
Aug 05, 2010 | 15.95 | 16.28 | 15.84 | 16.24 | 4,032,993 | +0.22(+1.37%) |
Aug 04, 2010 | 15.68 | 16.04 | 15.50 | 16.02 | 5,650,609 | +0.37(+2.36%) |
Aug 03, 2010 | 16.07 | 16.10 | 15.59 | 15.65 | 4,354,263 | -0.53(-3.28%) |
Aug 02, 2010 | 15.93 | 16.19 | 15.80 | 16.18 | 2,695,433 | +0.44(+2.80%) |
Jul 30, 2010 | 15.71 | 15.90 | 15.62 | 15.74 | 2,247,310 | -0.15(-0.94%) |
Jul 29, 2010 | 15.95 | 16.13 | 15.69 | 15.89 | 3,031,911 | +0.04(+0.25%) |
Jul 28, 2010 | 15.92 | 16.10 | 15.82 | 15.85 | 2,907,149 | -0.13(-0.81%) |
Jul 27, 2010 | 16.20 | 16.34 | 15.98 | 15.98 | 4,165,231 | -0.17(-1.05%) |
Jul 26, 2010 | 15.84 | 16.15 | 15.77 | 16.15 | 3,607,624 | +0.36(+2.28%) |
Jul 23, 2010 | 15.55 | 15.88 | 15.34 | 15.79 | 5,045,294 | +0.25(+1.61%) |
Jul 22, 2010 | 15.16 | 15.57 | 15.15 | 15.54 | 5,670,875 | +0.52(+3.46%) |
Jul 21, 2010 | 15.37 | 15.59 | 15.02 | 15.02 | 7,126,720 | -0.21(-1.38%) |
Jul 20, 2010 | 15.71 | 15.75 | 15.19 | 15.23 | 13,086,204 | -0.59(-3.73%) |
Jul 19, 2010 | 15.87 | 15.88 | 15.62 | 15.82 | 5,042,278 | +0.05(+0.32%) |
Jul 16, 2010 | 15.56 | 15.92 | 15.56 | 15.77 | 7,329,427 | +0.07(+0.45%) |
Jul 15, 2010 | 15.75 | 15.82 | 15.49 | 15.70 | 6,180,723 | +0.10(+0.64%) |
Jul 14, 2010 | 15.78 | 15.84 | 15.46 | 15.60 | 4,921,589 | -0.18(-1.14%) |
Jul 13, 2010 | 15.70 | 15.91 | 15.59 | 15.78 | 5,420,135 | +0.22(+1.41%) |
Jul 12, 2010 | 15.23 | 15.62 | 15.20 | 15.56 | 4,824,179 | +0.28(+1.83%) |
Jul 09, 2010 | 15.21 | 15.28 | 15.03 | 15.28 | 6,545,186 | +0.03(+0.20%) |
Jul 08, 2010 | 15.31 | 15.56 | 15.00 | 15.25 | 5,244,612 | +0.02(+0.13%) |
Jul 07, 2010 | 15.00 | 15.28 | 14.89 | 15.23 | 8,117,005 | +0.28(+1.87%) |
Jul 06, 2010 | 15.33 | 15.35 | 14.72 | 14.95 | 5,059,176 | -0.21(-1.39%) |
Jul 02, 2010 | 15.18 | 15.28 | 14.99 | 15.16 | 3,673,144 | +0.00(+0.00%) |