Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.98 | 18.50 | 16.70 | 17.84 | 27,769,042 | -1.18(-6.20%) |
Sep 29, 2010 | 17.72 | 19.07 | 17.55 | 19.02 | 13,722,828 | +1.67(+9.63%) |
Sep 28, 2010 | 17.25 | 17.39 | 16.62 | 17.35 | 4,791,589 | +0.09(+0.52%) |
Sep 27, 2010 | 17.16 | 17.49 | 17.00 | 17.26 | 5,161,323 | +0.32(+1.89%) |
Sep 24, 2010 | 16.14 | 16.97 | 16.12 | 16.94 | 6,625,278 | +1.11(+7.01%) |
Sep 23, 2010 | 15.64 | 16.18 | 15.31 | 15.83 | 3,903,942 | -0.11(-0.69%) |
Sep 22, 2010 | 16.29 | 16.42 | 15.74 | 15.94 | 3,503,665 | -0.48(-2.92%) |
Sep 21, 2010 | 16.53 | 16.64 | 16.18 | 16.42 | 5,037,377 | +0.10(+0.61%) |
Sep 20, 2010 | 16.20 | 16.36 | 15.94 | 16.32 | 4,259,329 | +0.35(+2.19%) |
Sep 17, 2010 | 16.63 | 16.68 | 15.97 | 15.97 | 4,914,853 | -0.12(-0.75%) |
Sep 15, 2010 | 16.15 | 16.25 | 15.90 | 16.09 | 4,530,221 | -0.26(-1.59%) |
Sep 14, 2010 | 16.18 | 16.73 | 15.86 | 16.35 | 6,653,859 | +0.45(+2.83%) |
Sep 13, 2010 | 15.59 | 15.96 | 15.55 | 15.90 | 4,805,524 | +0.72(+4.74%) |
Sep 10, 2010 | 15.97 | 16.03 | 15.13 | 15.18 | 7,585,072 | -0.84(-5.24%) |
Sep 09, 2010 | 16.66 | 16.70 | 15.81 | 16.02 | 4,471,696 | -0.20(-1.23%) |
Sep 08, 2010 | 16.72 | 16.80 | 15.98 | 16.22 | 7,802,004 | -0.43(-2.58%) |
Sep 07, 2010 | 17.10 | 17.22 | 16.61 | 16.65 | 5,062,349 | -0.73(-4.21%) |
Sep 03, 2010 | 17.52 | 17.74 | 16.97 | 17.38 | 6,927,098 | +0.49(+2.92%) |
Sep 02, 2010 | 16.85 | 17.25 | 16.52 | 16.89 | 7,737,534 | +0.51(+3.11%) |
Sep 01, 2010 | 15.65 | 16.44 | 15.41 | 16.38 | 8,504,023 | +1.28(+8.48%) |
Aug 31, 2010 | 15.46 | 15.78 | 15.04 | 15.10 | 5,143,771 | -0.53(-3.39%) |
Aug 30, 2010 | 15.93 | 16.45 | 15.63 | 15.63 | 4,861,467 | -0.57(-3.52%) |
Aug 27, 2010 | 15.86 | 16.34 | 15.08 | 16.20 | 6,732,595 | +0.53(+3.38%) |
Aug 26, 2010 | 16.80 | 16.85 | 15.61 | 15.67 | 7,429,295 | -0.76(-4.63%) |
Aug 25, 2010 | 15.02 | 16.50 | 14.89 | 16.43 | 9,288,452 | +0.88(+5.66%) |
Aug 24, 2010 | 15.51 | 15.89 | 15.30 | 15.55 | 7,774,196 | -0.77(-4.72%) |
Aug 23, 2010 | 17.13 | 17.37 | 16.30 | 16.32 | 5,876,218 | -0.78(-4.56%) |
Aug 20, 2010 | 17.40 | 17.50 | 16.51 | 17.10 | 7,201,324 | -0.44(-2.51%) |
Aug 19, 2010 | 18.31 | 18.54 | 17.43 | 17.54 | 8,594,515 | -1.31(-6.95%) |
Aug 18, 2010 | 18.87 | 19.02 | 18.31 | 18.85 | 4,614,977 | +0.32(+1.73%) |
Aug 17, 2010 | 19.16 | 19.35 | 18.53 | 18.53 | 5,221,283 | -0.25(-1.33%) |
Aug 16, 2010 | 18.46 | 19.18 | 18.41 | 18.78 | 4,201,980 | +0.11(+0.59%) |
Aug 13, 2010 | 19.09 | 19.35 | 18.63 | 18.67 | 3,858,061 | -0.36(-1.89%) |
Aug 12, 2010 | 18.21 | 19.27 | 17.80 | 19.03 | 6,334,120 | +0.37(+1.98%) |
Aug 11, 2010 | 19.47 | 19.60 | 18.50 | 18.66 | 8,612,128 | -1.59(-7.85%) |
Aug 10, 2010 | 20.15 | 20.60 | 19.81 | 20.25 | 5,515,006 | -0.15(-0.74%) |
Aug 09, 2010 | 20.08 | 20.72 | 20.02 | 20.40 | 5,079,996 | +0.48(+2.41%) |
Aug 06, 2010 | 19.39 | 19.98 | 19.20 | 19.92 | 5,023,473 | +0.32(+1.63%) |
Aug 05, 2010 | 20.20 | 20.27 | 19.58 | 19.60 | 5,544,768 | -0.80(-3.92%) |
Aug 04, 2010 | 19.96 | 20.42 | 19.78 | 20.40 | 5,191,872 | +0.65(+3.29%) |
Aug 03, 2010 | 19.86 | 19.92 | 19.34 | 19.75 | 3,558,262 | -0.21(-1.05%) |
Aug 02, 2010 | 20.01 | 20.15 | 19.69 | 19.96 | 4,744,448 | +0.46(+2.36%) |
Jul 30, 2010 | 19.33 | 19.67 | 19.06 | 19.50 | 4,741,932 | -0.22(-1.12%) |
Jul 29, 2010 | 19.50 | 19.88 | 19.10 | 19.72 | 7,132,117 | +0.55(+2.87%) |
Jul 28, 2010 | 19.65 | 20.10 | 19.03 | 19.17 | 8,359,652 | -1.10(-5.43%) |
Jul 27, 2010 | 20.93 | 21.20 | 20.01 | 20.27 | 6,331,178 | -0.27(-1.31%) |
Jul 26, 2010 | 19.99 | 20.69 | 19.76 | 20.54 | 8,071,405 | +0.72(+3.63%) |
Jul 23, 2010 | 18.85 | 19.85 | 18.75 | 19.82 | 7,941,891 | +0.86(+4.54%) |
Jul 22, 2010 | 19.20 | 19.21 | 18.72 | 18.96 | 6,814,177 | +0.40(+2.16%) |
Jul 21, 2010 | 18.92 | 19.35 | 18.51 | 18.56 | 14,274,374 | +0.41(+2.26%) |
Jul 20, 2010 | 16.56 | 18.25 | 16.30 | 18.15 | 10,860,745 | +0.66(+3.77%) |
Jul 19, 2010 | 17.37 | 17.61 | 16.68 | 17.49 | 5,231,872 | +0.33(+1.92%) |
Jul 16, 2010 | 17.73 | 17.91 | 17.12 | 17.16 | 5,312,549 | -0.79(-4.40%) |
Jul 15, 2010 | 17.94 | 18.10 | 17.47 | 17.95 | 4,755,108 | -0.22(-1.21%) |
Jul 14, 2010 | 17.93 | 18.35 | 17.80 | 18.17 | 5,159,264 | +0.07(+0.39%) |
Jul 13, 2010 | 18.24 | 18.25 | 17.35 | 18.10 | 7,671,571 | +0.40(+2.26%) |
Jul 12, 2010 | 17.63 | 18.19 | 17.30 | 17.70 | 6,301,878 | +0.06(+0.34%) |
Jul 09, 2010 | 17.33 | 17.72 | 17.05 | 17.64 | 5,039,470 | +0.23(+1.32%) |
Jul 08, 2010 | 17.73 | 17.80 | 16.75 | 17.41 | 9,026,778 | +0.12(+0.69%) |
Jul 07, 2010 | 16.02 | 17.32 | 15.95 | 17.29 | 8,158,499 | +1.67(+10.69%) |
Jul 06, 2010 | 16.34 | 16.49 | 15.45 | 15.62 | 6,403,549 | +0.04(+0.26%) |
Jul 02, 2010 | 15.29 | 15.69 | 15.00 | 15.58 | 5,549,154 | +0.58(+3.87%) |