Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.57 | 17.61 | 17.17 | 17.35 | 62,678 | -0.08(-0.48%) |
Sep 29, 2010 | 17.42 | 17.54 | 17.35 | 17.43 | 720 | -0.07(-0.43%) |
Sep 28, 2010 | 17.31 | 17.53 | 17.04 | 17.51 | 1,210 | +0.23(+1.32%) |
Sep 27, 2010 | 17.37 | 17.45 | 17.19 | 17.28 | 8,309,643 | -0.08(-0.45%) |
Sep 24, 2010 | 17.15 | 17.36 | 17.04 | 17.36 | 28,471,746 | +0.49(+2.93%) |
Sep 23, 2010 | 16.69 | 17.07 | 16.63 | 16.86 | 27,297,288 | +0.02(+0.12%) |
Sep 22, 2010 | 16.88 | 17.01 | 16.70 | 16.84 | 27,168,638 | -0.04(-0.22%) |
Sep 21, 2010 | 17.05 | 17.07 | 16.78 | 16.88 | 29,764,300 | -0.17(-1.02%) |
Sep 20, 2010 | 16.78 | 17.08 | 16.72 | 17.05 | 16,855,776 | +0.32(+1.93%) |
Sep 17, 2010 | 16.73 | 16.78 | 16.50 | 16.73 | 24,447,744 | +0.04(+0.26%) |
Sep 15, 2010 | 16.61 | 16.70 | 16.51 | 16.69 | 21,027,860 | -0.01(-0.05%) |
Sep 14, 2010 | 16.44 | 16.81 | 16.41 | 16.70 | 36,664,280 | +0.32(+1.97%) |
Sep 13, 2010 | 16.21 | 16.39 | 16.17 | 16.37 | 21,636,804 | +0.35(+2.17%) |
Sep 10, 2010 | 15.94 | 16.14 | 15.88 | 16.02 | 19,211,302 | +0.13(+0.83%) |
Sep 09, 2010 | 16.15 | 16.20 | 15.85 | 15.89 | 14,404,285 | -0.09(-0.54%) |
Sep 08, 2010 | 15.86 | 16.03 | 15.81 | 15.98 | 3,337 | +0.17(+1.05%) |
Sep 07, 2010 | 16.05 | 16.05 | 15.80 | 15.81 | 2,627 | -0.24(-1.50%) |
Sep 03, 2010 | 16.07 | 16.28 | 15.93 | 16.05 | 31,184,058 | +0.24(+1.55%) |
Sep 02, 2010 | 15.53 | 15.83 | 15.52 | 15.81 | 6,757 | +0.34(+2.19%) |
Sep 01, 2010 | 15.09 | 15.48 | 15.09 | 15.47 | 29,836,080 | +0.58(+3.89%) |
Aug 31, 2010 | 14.88 | 15.15 | 14.82 | 14.89 | 102,899 | -0.07(-0.46%) |
Aug 30, 2010 | 15.23 | 15.30 | 14.96 | 14.96 | 50,683,812 | -0.35(-2.28%) |
Aug 27, 2010 | 15.03 | 15.31 | 14.91 | 15.31 | 40,720,168 | +0.17(+1.15%) |
Aug 26, 2010 | 15.38 | 15.38 | 15.11 | 15.13 | 22,769,670 | -0.18(-1.16%) |
Aug 25, 2010 | 14.96 | 15.38 | 14.91 | 15.31 | 28,407,002 | +0.25(+1.65%) |
Aug 24, 2010 | 15.21 | 15.25 | 14.88 | 15.06 | 29,034,284 | -0.28(-1.81%) |
Aug 23, 2010 | 15.56 | 15.74 | 15.34 | 15.34 | 21,033,176 | -0.16(-1.02%) |
Aug 20, 2010 | 15.44 | 15.52 | 15.25 | 15.50 | 17,583,432 | +0.04(+0.24%) |
Aug 19, 2010 | 15.65 | 15.80 | 15.36 | 15.46 | 32,697,348 | -0.24(-1.50%) |
Aug 18, 2010 | 15.49 | 15.79 | 15.41 | 15.70 | 2,142 | +0.19(+1.26%) |
Aug 17, 2010 | 15.54 | 15.66 | 15.39 | 15.50 | 1,939 | +0.19(+1.27%) |
Aug 16, 2010 | 15.17 | 15.48 | 15.13 | 15.31 | 20,768,300 | +0.04(+0.24%) |
Aug 13, 2010 | 15.27 | 15.47 | 15.26 | 15.27 | 21,324,392 | -0.26(-1.68%) |
Aug 12, 2010 | 15.25 | 15.55 | 15.11 | 15.53 | 31,345,600 | +0.12(+0.78%) |
Aug 11, 2010 | 15.53 | 15.57 | 15.37 | 15.41 | 8,655 | -0.37(-2.34%) |
Aug 10, 2010 | 15.74 | 15.93 | 15.69 | 15.78 | 24,901,076 | -0.27(-1.65%) |
Aug 09, 2010 | 15.91 | 16.11 | 15.91 | 16.05 | 21,570,008 | +0.24(+1.49%) |
Aug 06, 2010 | 15.81 | 15.88 | 15.55 | 15.81 | 38,446,520 | -0.10(-0.65%) |
Aug 05, 2010 | 15.85 | 15.95 | 15.57 | 15.91 | 35,034,904 | -0.04(-0.23%) |
Aug 04, 2010 | 15.80 | 16.01 | 15.76 | 15.95 | 4,687 | +0.30(+1.90%) |
Aug 03, 2010 | 16.05 | 16.07 | 15.56 | 15.65 | 7,991 | -0.48(-3.00%) |
Aug 02, 2010 | 15.78 | 16.17 | 15.86 | 16.14 | 29,280,110 | +0.35(+2.23%) |
Jul 30, 2010 | 15.78 | 15.83 | 15.37 | 15.78 | 25,420,896 | +0.12(+0.74%) |
Jul 29, 2010 | 15.92 | 15.96 | 15.39 | 15.67 | 31,530,234 | -0.04(-0.26%) |
Jul 28, 2010 | 15.88 | 16.06 | 15.66 | 15.71 | 5,149,822 | -0.22(-1.35%) |
Jul 27, 2010 | 16.29 | 16.72 | 15.90 | 15.93 | 16,422 | -0.27(-1.66%) |
Jul 26, 2010 | 15.88 | 16.20 | 15.75 | 16.19 | 27,342,996 | +0.27(+1.72%) |
Jul 23, 2010 | 15.55 | 15.93 | 15.41 | 15.92 | 27,839,112 | +0.34(+2.15%) |
Jul 22, 2010 | 15.32 | 15.65 | 15.32 | 15.59 | 190,897 | +0.43(+2.84%) |
Jul 21, 2010 | 15.52 | 15.53 | 15.09 | 15.15 | 21,262,632 | -0.29(-1.88%) |
Jul 20, 2010 | 14.86 | 15.46 | 14.81 | 15.44 | 14,550 | +0.36(+2.42%) |
Jul 19, 2010 | 14.99 | 15.13 | 14.87 | 15.08 | 21,286,716 | +0.06(+0.39%) |
Jul 16, 2010 | 15.02 | 15.49 | 14.98 | 15.02 | 33,620,432 | -0.42(-2.71%) |
Jul 15, 2010 | 15.48 | 15.61 | 15.24 | 15.44 | 34,134,624 | -0.05(-0.29%) |
Jul 14, 2010 | 15.49 | 15.56 | 15.27 | 15.49 | 184,738 | -0.07(-0.45%) |
Jul 13, 2010 | 15.32 | 15.59 | 15.22 | 15.56 | 4,238 | +0.41(+2.73%) |
Jul 12, 2010 | 15.24 | 15.36 | 15.00 | 15.14 | 21,526,682 | -0.16(-1.03%) |
Jul 09, 2010 | 15.30 | 15.30 | 14.98 | 15.30 | 23,513,402 | +0.22(+1.45%) |
Jul 08, 2010 | 15.30 | 15.31 | 14.89 | 15.08 | 28,980 | -0.00(-0.01%) |
Jul 07, 2010 | 14.58 | 15.11 | 14.58 | 15.08 | 10,867 | +0.46(+3.15%) |
Jul 06, 2010 | 15.18 | 15.24 | 14.51 | 14.62 | 46,771,228 | -0.20(-1.37%) |
Jul 02, 2010 | 14.82 | 15.14 | 14.79 | 14.82 | 30,347,656 | -0.22(-1.46%) |