Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.60 | 15.82 | 15.51 | 15.60 | 2,041 | -0.07(-0.43%) |
Sep 29, 2010 | 15.70 | 15.78 | 15.61 | 15.66 | 1,329,783 | -0.06(-0.39%) |
Sep 28, 2010 | 15.87 | 15.88 | 15.61 | 15.73 | 1,898,281 | -0.11(-0.72%) |
Sep 27, 2010 | 15.97 | 16.02 | 15.83 | 15.84 | 1,256,326 | -0.12(-0.77%) |
Sep 24, 2010 | 15.88 | 16.11 | 15.88 | 15.96 | 1,982,272 | +0.25(+1.57%) |
Sep 23, 2010 | 15.72 | 15.94 | 15.66 | 15.72 | 1,388,943 | -0.25(-1.55%) |
Sep 22, 2010 | 15.96 | 16.04 | 15.86 | 15.96 | 1,291,980 | -0.04(-0.22%) |
Sep 21, 2010 | 16.03 | 16.12 | 15.96 | 16.00 | 1,854,400 | -0.08(-0.49%) |
Sep 20, 2010 | 15.83 | 16.08 | 15.74 | 16.08 | 1,736,584 | +0.25(+1.56%) |
Sep 17, 2010 | 15.83 | 15.87 | 15.64 | 15.83 | 4,917,537 | +0.23(+1.47%) |
Sep 15, 2010 | 15.36 | 15.62 | 15.30 | 15.60 | 1,650,240 | +0.19(+1.20%) |
Sep 14, 2010 | 15.16 | 15.45 | 15.13 | 15.42 | 1,278,018 | +0.23(+1.51%) |
Sep 13, 2010 | 15.17 | 15.30 | 15.14 | 15.19 | 1,084,247 | +0.13(+0.88%) |
Sep 10, 2010 | 15.06 | 15.10 | 14.91 | 15.06 | 961,096 | +0.03(+0.18%) |
Sep 09, 2010 | 15.13 | 15.13 | 14.84 | 15.03 | 1,567,488 | +0.07(+0.47%) |
Sep 08, 2010 | 15.18 | 15.19 | 14.96 | 14.96 | 1,571,712 | -0.17(-1.11%) |
Sep 07, 2010 | 15.28 | 15.28 | 14.96 | 15.13 | 221 | -0.22(-1.44%) |
Sep 03, 2010 | 15.32 | 15.42 | 15.14 | 15.35 | 1,493,248 | +0.14(+0.93%) |
Sep 02, 2010 | 14.96 | 15.21 | 14.75 | 15.21 | 2,300,821 | +0.26(+1.71%) |
Sep 01, 2010 | 14.85 | 15.06 | 14.67 | 14.95 | 1,441,433 | +0.30(+2.05%) |
Aug 31, 2010 | 14.64 | 14.70 | 14.29 | 14.65 | 15,110 | +0.04(+0.24%) |
Aug 30, 2010 | 14.84 | 15.21 | 14.59 | 14.62 | 957,132 | -0.11(-0.72%) |
Aug 27, 2010 | 14.84 | 14.87 | 14.58 | 14.72 | 1,174,542 | -0.04(-0.30%) |
Aug 26, 2010 | 14.84 | 14.93 | 14.61 | 14.77 | 1,896,988 | +0.00(+0.00%) |
Aug 25, 2010 | 14.59 | 14.83 | 14.43 | 14.77 | 1,912,683 | +0.12(+0.84%) |
Aug 24, 2010 | 14.55 | 14.74 | 14.47 | 14.64 | 276 | -0.06(-0.42%) |
Aug 23, 2010 | 14.76 | 14.83 | 14.64 | 14.70 | 1,138,554 | +0.02(+0.12%) |
Aug 20, 2010 | 14.58 | 14.74 | 14.53 | 14.69 | 1,129,241 | -0.02(-0.12%) |
Aug 19, 2010 | 14.76 | 14.79 | 14.54 | 14.70 | 276 | -0.15(-1.01%) |
Aug 18, 2010 | 14.88 | 14.92 | 14.67 | 14.85 | 875,691 | -0.02(-0.12%) |
Aug 17, 2010 | 14.61 | 14.96 | 14.59 | 14.87 | 922,773 | +0.33(+2.30%) |
Aug 16, 2010 | 14.65 | 14.65 | 14.46 | 14.54 | 1,294,920 | -0.19(-1.26%) |
Aug 13, 2010 | 14.72 | 14.95 | 14.72 | 14.72 | 940,237 | -0.19(-1.24%) |
Aug 12, 2010 | 14.73 | 14.93 | 14.64 | 14.91 | 1,176,779 | +0.01(+0.06%) |
Aug 11, 2010 | 15.07 | 15.08 | 14.85 | 14.90 | 1,036,948 | -0.41(-2.65%) |
Aug 10, 2010 | 15.17 | 15.36 | 15.06 | 15.30 | 849,520 | -0.01(-0.06%) |
Aug 09, 2010 | 15.22 | 15.32 | 15.18 | 15.31 | 960,542 | +0.11(+0.70%) |
Aug 06, 2010 | 15.21 | 15.22 | 14.89 | 15.21 | 1,195,743 | -0.05(-0.35%) |
Aug 05, 2010 | 15.41 | 15.41 | 15.17 | 15.26 | 1,016,491 | -0.21(-1.37%) |
Aug 04, 2010 | 15.28 | 15.48 | 15.25 | 15.47 | 1,177,548 | +0.20(+1.33%) |
Aug 03, 2010 | 15.27 | 15.35 | 15.14 | 15.27 | 879,497 | -0.09(-0.57%) |
Aug 02, 2010 | 15.21 | 15.36 | 15.20 | 15.36 | 1,223,711 | +0.32(+2.11%) |
Jul 30, 2010 | 15.04 | 15.11 | 14.77 | 15.04 | 1,386,524 | -0.01(-0.06%) |
Jul 29, 2010 | 15.13 | 15.14 | 14.81 | 15.05 | 1,239,926 | -0.01(-0.06%) |
Jul 28, 2010 | 15.06 | 15.25 | 14.99 | 15.06 | 165 | -0.20(-1.33%) |
Jul 27, 2010 | 15.26 | 15.27 | 14.96 | 15.26 | 221 | +0.09(+0.58%) |
Jul 26, 2010 | 15.03 | 15.18 | 14.94 | 15.17 | 1,834,931 | +0.13(+0.88%) |
Jul 23, 2010 | 14.86 | 15.04 | 14.81 | 15.04 | 1,227,470 | +0.17(+1.13%) |
Jul 22, 2010 | 14.74 | 14.90 | 14.66 | 14.87 | 1,371,141 | +0.30(+2.06%) |
Jul 21, 2010 | 14.83 | 14.83 | 14.43 | 14.57 | 1,620,826 | -0.18(-1.20%) |
Jul 20, 2010 | 14.75 | 14.76 | 14.36 | 14.75 | 1,696,842 | +0.19(+1.27%) |
Jul 19, 2010 | 14.40 | 14.56 | 14.37 | 14.56 | 2,454,004 | +0.16(+1.10%) |
Jul 16, 2010 | 14.40 | 14.50 | 14.28 | 14.40 | 2,721,922 | -0.11(-0.79%) |
Jul 15, 2010 | 14.40 | 14.56 | 14.24 | 14.52 | 1,721,913 | +0.09(+0.61%) |
Jul 14, 2010 | 14.37 | 14.49 | 14.29 | 14.43 | 1,093,416 | +0.01(+0.06%) |
Jul 13, 2010 | 14.28 | 14.46 | 14.24 | 14.42 | 1,644,986 | +0.26(+1.80%) |
Jul 12, 2010 | 14.11 | 14.24 | 14.08 | 14.17 | 1,006,695 | +0.00(+0.00%) |
Jul 09, 2010 | 14.17 | 14.17 | 14.00 | 14.17 | 1,696,215 | +0.02(+0.13%) |
Jul 08, 2010 | 14.22 | 14.31 | 13.95 | 14.15 | 2,234,667 | +0.01(+0.06%) |
Jul 07, 2010 | 13.72 | 14.16 | 13.72 | 14.14 | 2,445,492 | +0.39(+2.82%) |
Jul 06, 2010 | 13.71 | 13.90 | 13.56 | 13.75 | 3,597,020 | +0.19(+1.37%) |
Jul 02, 2010 | 13.57 | 13.85 | 13.45 | 13.57 | 2,898,831 | -0.14(-1.03%) |