Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.52 | 17.96 | 17.40 | 17.64 | 5,035,123 | +0.25(+1.42%) |
Sep 29, 2010 | 16.92 | 17.43 | 16.83 | 17.39 | 4,002,295 | +0.32(+1.89%) |
Sep 28, 2010 | 17.07 | 17.10 | 16.70 | 17.07 | 4,882,064 | -0.01(-0.05%) |
Sep 27, 2010 | 17.30 | 17.34 | 17.06 | 17.08 | 3,143,703 | -0.17(-1.01%) |
Sep 24, 2010 | 16.91 | 17.27 | 16.89 | 17.25 | 3,867,235 | +0.65(+3.93%) |
Sep 23, 2010 | 16.75 | 17.29 | 16.53 | 16.60 | 5,994,047 | -0.43(-2.52%) |
Sep 22, 2010 | 17.55 | 17.67 | 16.97 | 17.03 | 7,114,242 | -0.79(-4.45%) |
Sep 21, 2010 | 18.24 | 18.34 | 17.80 | 17.82 | 4,250,650 | -0.35(-1.91%) |
Sep 20, 2010 | 17.81 | 18.34 | 17.58 | 18.17 | 5,610,412 | +0.45(+2.56%) |
Sep 17, 2010 | 17.35 | 18.27 | 17.15 | 17.72 | 10,468,706 | +0.42(+2.44%) |
Sep 15, 2010 | 17.03 | 17.51 | 16.87 | 17.29 | 3,603,479 | +0.08(+0.48%) |
Sep 14, 2010 | 17.51 | 17.53 | 17.16 | 17.21 | 4,881,673 | -0.39(-2.21%) |
Sep 13, 2010 | 17.01 | 17.67 | 16.88 | 17.60 | 8,277,786 | +1.21(+7.41%) |
Sep 10, 2010 | 16.72 | 16.86 | 16.35 | 16.39 | 3,436,015 | -0.39(-2.31%) |
Sep 09, 2010 | 16.82 | 17.09 | 16.34 | 16.77 | 3,406,516 | +0.43(+2.63%) |
Sep 08, 2010 | 16.24 | 16.60 | 16.22 | 16.34 | 2,835,344 | +0.21(+1.28%) |
Sep 07, 2010 | 16.66 | 16.66 | 16.07 | 16.14 | 3,246,075 | -0.65(-3.89%) |
Sep 03, 2010 | 16.52 | 16.88 | 16.32 | 16.79 | 4,374,885 | +0.51(+3.15%) |
Sep 02, 2010 | 15.99 | 16.30 | 15.88 | 16.28 | 3,096,361 | +0.36(+2.28%) |
Sep 01, 2010 | 15.54 | 15.92 | 15.31 | 15.92 | 5,907,628 | +0.70(+4.61%) |
Aug 31, 2010 | 14.96 | 15.44 | 14.92 | 15.21 | 4,777,331 | +0.15(+1.01%) |
Aug 30, 2010 | 15.30 | 15.34 | 14.99 | 15.06 | 4,361,025 | -0.39(-2.54%) |
Aug 27, 2010 | 15.06 | 15.47 | 14.91 | 15.45 | 3,828,386 | +0.47(+3.14%) |
Aug 26, 2010 | 15.25 | 15.43 | 14.87 | 14.98 | 4,064,178 | -0.11(-0.71%) |
Aug 25, 2010 | 15.04 | 15.17 | 14.79 | 15.09 | 5,005,122 | -0.04(-0.26%) |
Aug 24, 2010 | 15.32 | 15.44 | 15.04 | 15.13 | 4,817,745 | -0.41(-2.67%) |
Aug 23, 2010 | 15.86 | 15.96 | 15.49 | 15.54 | 3,392,150 | -0.26(-1.67%) |
Aug 20, 2010 | 15.87 | 15.92 | 15.54 | 15.81 | 4,507,243 | -0.17(-1.09%) |
Aug 19, 2010 | 16.35 | 16.52 | 15.80 | 15.98 | 5,561,817 | -0.53(-3.20%) |
Aug 18, 2010 | 16.59 | 16.77 | 16.41 | 16.51 | 4,097,484 | -0.26(-1.58%) |
Aug 17, 2010 | 16.65 | 16.91 | 16.38 | 16.77 | 3,840,039 | +0.30(+1.80%) |
Aug 16, 2010 | 16.34 | 16.49 | 16.19 | 16.48 | 3,137,076 | +0.05(+0.30%) |
Aug 13, 2010 | 16.64 | 16.87 | 16.39 | 16.43 | 3,050,447 | -0.25(-1.49%) |
Aug 12, 2010 | 16.39 | 16.90 | 16.24 | 16.68 | 4,770,668 | +0.06(+0.35%) |
Aug 11, 2010 | 17.39 | 17.44 | 16.62 | 16.62 | 5,966,539 | -1.11(-6.24%) |
Aug 10, 2010 | 17.72 | 17.94 | 17.40 | 17.72 | 3,939,378 | -0.31(-1.74%) |
Aug 09, 2010 | 17.94 | 18.14 | 17.74 | 18.04 | 2,545,649 | +0.17(+0.92%) |
Aug 06, 2010 | 18.01 | 18.15 | 17.35 | 17.87 | 4,787,989 | -0.39(-2.13%) |
Aug 05, 2010 | 18.54 | 18.61 | 18.14 | 18.26 | 2,718,521 | -0.42(-2.26%) |
Aug 04, 2010 | 18.86 | 19.04 | 18.50 | 18.68 | 3,034,151 | +0.01(+0.04%) |
Aug 03, 2010 | 18.93 | 19.15 | 18.60 | 18.67 | 4,091,077 | -0.23(-1.22%) |
Aug 02, 2010 | 18.64 | 18.92 | 18.43 | 18.91 | 3,806,758 | +0.58(+3.15%) |
Jul 30, 2010 | 17.90 | 18.40 | 17.88 | 18.33 | 5,743,424 | +0.12(+0.63%) |
Jul 29, 2010 | 17.94 | 18.49 | 17.87 | 18.21 | 10,014,827 | +0.65(+3.72%) |
Jul 28, 2010 | 17.67 | 17.90 | 17.43 | 17.56 | 5,086,786 | -0.13(-0.75%) |
Jul 27, 2010 | 17.85 | 18.24 | 17.44 | 17.69 | 4,990,251 | +0.07(+0.38%) |
Jul 26, 2010 | 17.05 | 17.67 | 16.86 | 17.62 | 4,331,276 | +0.65(+3.84%) |
Jul 23, 2010 | 16.53 | 17.08 | 16.25 | 16.97 | 5,305,805 | +0.31(+1.88%) |
Jul 22, 2010 | 16.39 | 16.85 | 16.33 | 16.66 | 7,052,991 | +0.62(+3.86%) |
Jul 21, 2010 | 16.40 | 16.66 | 15.94 | 16.04 | 11,406,120 | -0.07(-0.46%) |
Jul 20, 2010 | 16.46 | 16.91 | 15.93 | 16.11 | 23,329,214 | -1.58(-8.92%) |
Jul 19, 2010 | 17.96 | 18.18 | 17.35 | 17.69 | 7,577,826 | -0.22(-1.24%) |
Jul 16, 2010 | 18.86 | 18.91 | 17.76 | 17.91 | 7,178,004 | -1.21(-6.31%) |
Jul 15, 2010 | 19.38 | 19.38 | 18.57 | 19.12 | 4,281,643 | -0.15(-0.77%) |
Jul 14, 2010 | 19.59 | 19.76 | 19.05 | 19.27 | 5,759,508 | -0.72(-3.60%) |
Jul 13, 2010 | 19.43 | 20.14 | 19.43 | 19.99 | 4,939,592 | +0.84(+4.40%) |
Jul 12, 2010 | 19.14 | 19.40 | 18.81 | 19.14 | 2,830,520 | -0.06(-0.30%) |
Jul 09, 2010 | 18.47 | 19.31 | 18.33 | 19.20 | 3,746,691 | +0.72(+3.89%) |
Jul 08, 2010 | 18.71 | 18.91 | 18.08 | 18.48 | 3,997,828 | +0.06(+0.30%) |
Jul 07, 2010 | 17.40 | 18.48 | 17.29 | 18.43 | 5,118,696 | +1.18(+6.86%) |
Jul 06, 2010 | 17.44 | 17.71 | 17.03 | 17.24 | 4,042,293 | +0.11(+0.63%) |
Jul 02, 2010 | 18.10 | 18.22 | 16.98 | 17.14 | 6,291,918 | -0.81(-4.51%) |