Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.99 | 15.99 | 15.25 | 15.66 | 574,153 | -0.15(-0.95%) |
Sep 29, 2010 | 15.95 | 16.06 | 15.78 | 15.81 | 378,838 | -0.17(-1.06%) |
Sep 28, 2010 | 16.10 | 16.19 | 15.86 | 15.98 | 778,526 | -0.08(-0.53%) |
Sep 27, 2010 | 16.26 | 16.26 | 15.92 | 16.07 | 352,288 | -0.10(-0.64%) |
Sep 24, 2010 | 16.50 | 16.60 | 15.89 | 16.17 | 508,726 | +0.02(+0.12%) |
Sep 23, 2010 | 16.53 | 17.19 | 16.09 | 16.15 | 858,703 | -0.59(-3.54%) |
Sep 22, 2010 | 16.32 | 16.81 | 16.14 | 16.74 | 425,278 | +0.35(+2.12%) |
Sep 21, 2010 | 16.36 | 16.47 | 16.10 | 16.40 | 156,638 | +0.03(+0.17%) |
Sep 20, 2010 | 16.00 | 16.40 | 15.82 | 16.37 | 186,865 | +0.43(+2.72%) |
Sep 17, 2010 | 15.94 | 16.26 | 15.91 | 15.94 | 159,125 | -0.75(-4.51%) |
Sep 15, 2010 | 16.75 | 17.06 | 16.38 | 16.69 | 299,979 | -0.13(-0.78%) |
Sep 14, 2010 | 16.90 | 17.52 | 16.52 | 16.82 | 547,224 | -0.17(-1.00%) |
Sep 13, 2010 | 16.41 | 17.18 | 16.36 | 16.99 | 633,082 | +0.71(+4.34%) |
Sep 10, 2010 | 15.79 | 16.42 | 15.68 | 16.28 | 461,378 | +0.47(+2.98%) |
Sep 09, 2010 | 16.02 | 16.60 | 15.70 | 15.81 | 468,519 | -0.13(-0.83%) |
Sep 08, 2010 | 14.90 | 16.07 | 14.90 | 15.94 | 617,425 | +1.04(+6.94%) |
Sep 07, 2010 | 15.14 | 15.34 | 14.87 | 14.91 | 291,825 | -0.43(-2.82%) |
Sep 03, 2010 | 15.32 | 15.75 | 15.15 | 15.34 | 377,506 | +0.20(+1.31%) |
Sep 02, 2010 | 14.47 | 15.21 | 14.47 | 15.14 | 671,057 | +0.64(+4.41%) |
Sep 01, 2010 | 14.27 | 14.53 | 14.18 | 14.50 | 323,114 | +0.48(+3.42%) |
Aug 31, 2010 | 14.01 | 14.26 | 13.88 | 14.02 | 956 | -0.03(-0.20%) |
Aug 30, 2010 | 14.54 | 14.66 | 14.05 | 14.05 | 331,767 | -0.54(-3.68%) |
Aug 27, 2010 | 14.59 | 14.59 | 14.01 | 14.59 | 286,243 | +0.51(+3.61%) |
Aug 26, 2010 | 14.50 | 14.50 | 13.97 | 14.08 | 360,613 | -0.26(-1.84%) |
Aug 25, 2010 | 14.35 | 14.42 | 14.08 | 14.34 | 474,837 | -0.07(-0.46%) |
Aug 24, 2010 | 14.24 | 14.55 | 14.14 | 14.41 | 343,679 | -0.24(-1.61%) |
Aug 23, 2010 | 14.92 | 15.03 | 14.62 | 14.65 | 550,238 | -0.32(-2.14%) |
Aug 20, 2010 | 14.62 | 14.97 | 14.36 | 14.97 | 364,468 | +0.34(+2.32%) |
Aug 19, 2010 | 14.56 | 14.95 | 14.53 | 14.63 | 1,231,945 | +0.07(+0.45%) |
Aug 18, 2010 | 14.75 | 14.82 | 14.25 | 14.56 | 625,755 | -0.18(-1.21%) |
Aug 17, 2010 | 14.62 | 14.81 | 14.39 | 14.74 | 550,837 | +0.42(+2.96%) |
Aug 16, 2010 | 14.68 | 14.94 | 14.32 | 14.32 | 908,974 | -0.48(-3.24%) |
Aug 13, 2010 | 14.80 | 15.14 | 14.69 | 14.80 | 1,151,714 | +0.08(+0.51%) |
Aug 12, 2010 | 15.69 | 15.92 | 13.45 | 14.72 | 7,372,367 | -3.20(-17.85%) |
Aug 11, 2010 | 18.21 | 18.21 | 17.37 | 17.92 | 504,344 | -0.57(-3.10%) |
Aug 10, 2010 | 18.46 | 18.69 | 18.37 | 18.49 | 394,462 | -0.27(-1.45%) |
Aug 09, 2010 | 18.83 | 19.25 | 18.70 | 18.77 | 213,592 | -0.11(-0.60%) |
Aug 06, 2010 | 18.88 | 18.88 | 18.31 | 18.88 | 433,593 | +0.23(+1.21%) |
Aug 05, 2010 | 19.30 | 19.30 | 18.61 | 18.65 | 503,721 | -0.63(-3.27%) |
Aug 04, 2010 | 19.40 | 19.42 | 18.89 | 19.28 | 806,828 | +0.35(+1.84%) |
Aug 03, 2010 | 19.13 | 19.36 | 18.89 | 18.93 | 646,208 | -0.35(-1.81%) |
Aug 02, 2010 | 20.33 | 20.33 | 18.61 | 19.28 | 1,135,962 | -0.06(-0.29%) |
Jul 30, 2010 | 19.34 | 26.55 | 18.83 | 19.34 | 3,339,769 | -2.45(-11.23%) |
Jul 29, 2010 | 21.91 | 22.18 | 21.23 | 21.79 | 733,953 | +0.28(+1.31%) |
Jul 28, 2010 | 21.92 | 22.01 | 21.38 | 21.50 | 290,711 | -0.43(-1.97%) |
Jul 27, 2010 | 22.10 | 22.42 | 21.78 | 21.94 | 569,106 | -0.01(-0.04%) |
Jul 26, 2010 | 21.74 | 21.98 | 21.28 | 21.95 | 423,830 | +0.66(+3.09%) |
Jul 23, 2010 | 21.00 | 21.47 | 20.53 | 21.29 | 439,681 | +0.31(+1.48%) |
Jul 22, 2010 | 20.66 | 21.18 | 20.00 | 20.98 | 693,422 | +1.26(+6.39%) |
Jul 21, 2010 | 19.96 | 20.03 | 19.41 | 19.72 | 799,331 | +0.50(+2.59%) |
Jul 20, 2010 | 18.64 | 19.36 | 18.50 | 19.22 | 476,171 | +0.31(+1.64%) |
Jul 19, 2010 | 19.53 | 19.63 | 18.77 | 18.91 | 402,294 | -0.30(-1.57%) |
Jul 16, 2010 | 19.21 | 19.56 | 19.13 | 19.21 | 432,031 | -0.35(-1.78%) |
Jul 15, 2010 | 19.35 | 19.69 | 18.91 | 19.56 | 422,282 | +0.16(+0.82%) |
Jul 14, 2010 | 19.25 | 19.70 | 19.25 | 19.40 | 526,484 | +0.03(+0.15%) |
Jul 13, 2010 | 19.52 | 19.79 | 19.31 | 19.37 | 378,189 | +0.08(+0.39%) |
Jul 12, 2010 | 19.28 | 19.40 | 18.93 | 19.29 | 277,603 | -0.18(-0.92%) |
Jul 09, 2010 | 19.47 | 19.57 | 19.05 | 19.47 | 259,863 | +0.18(+0.93%) |
Jul 08, 2010 | 19.40 | 19.82 | 19.10 | 19.29 | 579,263 | +0.06(+0.29%) |
Jul 07, 2010 | 18.91 | 19.47 | 18.63 | 19.24 | 383,362 | +0.43(+2.30%) |
Jul 06, 2010 | 18.77 | 19.43 | 18.23 | 18.80 | 680,876 | +0.29(+1.58%) |
Jul 02, 2010 | 18.51 | 18.77 | 17.70 | 18.51 | 647,440 | +0.45(+2.50%) |