Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.00 | 16.46 | 15.97 | 16.41 | 941,739 | +0.49(+3.08%) |
Sep 29, 2010 | 15.93 | 16.09 | 15.80 | 15.92 | 638,310 | -0.12(-0.75%) |
Sep 28, 2010 | 16.28 | 16.32 | 15.83 | 16.04 | 2,062,200 | -0.30(-1.84%) |
Sep 27, 2010 | 16.35 | 16.62 | 16.25 | 16.34 | 627,029 | -0.06(-0.37%) |
Sep 24, 2010 | 16.19 | 16.55 | 16.11 | 16.40 | 699,487 | +0.29(+1.80%) |
Sep 23, 2010 | 16.22 | 16.52 | 16.10 | 16.11 | 911,693 | -0.29(-1.77%) |
Sep 22, 2010 | 16.13 | 16.47 | 16.07 | 16.40 | 672,745 | +0.18(+1.11%) |
Sep 21, 2010 | 16.58 | 16.58 | 16.18 | 16.22 | 643,960 | -0.46(-2.76%) |
Sep 20, 2010 | 16.41 | 16.81 | 16.35 | 16.68 | 783,505 | +0.23(+1.40%) |
Sep 17, 2010 | 16.13 | 16.47 | 16.02 | 16.45 | 1,336,967 | -0.08(-0.48%) |
Sep 15, 2010 | 16.42 | 16.73 | 16.28 | 16.53 | 714,001 | +0.11(+0.67%) |
Sep 14, 2010 | 16.35 | 16.54 | 16.12 | 16.42 | 764,899 | +0.00(+0.00%) |
Sep 13, 2010 | 16.25 | 16.42 | 16.16 | 16.42 | 679,295 | +0.30(+1.86%) |
Sep 10, 2010 | 16.13 | 16.17 | 15.87 | 16.12 | 753,779 | +0.03(+0.19%) |
Sep 09, 2010 | 16.09 | 16.19 | 15.94 | 16.09 | 859,154 | +0.21(+1.32%) |
Sep 08, 2010 | 15.75 | 15.98 | 15.68 | 15.88 | 630,765 | +0.16(+1.02%) |
Sep 07, 2010 | 15.97 | 16.08 | 15.68 | 15.72 | 589,261 | -0.39(-2.42%) |
Sep 03, 2010 | 16.18 | 16.36 | 15.91 | 16.11 | 854,315 | +0.01(+0.06%) |
Sep 02, 2010 | 15.96 | 16.16 | 15.83 | 16.10 | 947,138 | +0.10(+0.63%) |
Sep 01, 2010 | 15.75 | 16.23 | 15.74 | 16.00 | 950,129 | +0.37(+2.37%) |
Aug 31, 2010 | 15.63 | 16.04 | 15.46 | 15.63 | 1,209,785 | +0.01(+0.06%) |
Aug 30, 2010 | 15.77 | 16.16 | 15.56 | 15.62 | 1,086,142 | -0.13(-0.83%) |
Aug 27, 2010 | 15.15 | 15.78 | 15.05 | 15.75 | 1,209,887 | +0.65(+4.30%) |
Aug 26, 2010 | 15.64 | 15.65 | 15.07 | 15.10 | 964,784 | -0.54(-3.45%) |
Aug 25, 2010 | 15.43 | 15.67 | 15.27 | 15.64 | 1,035,444 | +0.07(+0.45%) |
Aug 24, 2010 | 15.74 | 15.85 | 15.50 | 15.57 | 1,145,466 | -0.38(-2.38%) |
Aug 23, 2010 | 15.93 | 16.10 | 15.91 | 15.95 | 1,076,785 | -0.02(-0.13%) |
Aug 20, 2010 | 16.08 | 16.11 | 15.84 | 15.97 | 700,317 | -0.20(-1.24%) |
Aug 19, 2010 | 16.38 | 16.60 | 16.00 | 16.17 | 940,510 | -0.37(-2.24%) |
Aug 18, 2010 | 16.43 | 16.79 | 16.01 | 16.54 | 1,504,408 | +0.05(+0.30%) |
Aug 17, 2010 | 16.27 | 16.75 | 16.24 | 16.49 | 1,368,747 | +0.22(+1.35%) |
Aug 16, 2010 | 15.94 | 16.50 | 15.86 | 16.27 | 1,957,620 | +0.24(+1.50%) |
Aug 13, 2010 | 15.70 | 16.12 | 15.49 | 16.03 | 1,572,693 | +0.23(+1.46%) |
Aug 12, 2010 | 14.84 | 15.86 | 14.71 | 15.80 | 2,008,244 | +0.81(+5.40%) |
Aug 11, 2010 | 15.00 | 15.22 | 14.69 | 14.99 | 4,750,015 | -0.60(-3.83%) |
Aug 10, 2010 | 15.22 | 15.60 | 14.97 | 15.59 | 1,693,600 | +0.27(+1.75%) |
Aug 09, 2010 | 15.52 | 15.52 | 15.02 | 15.32 | 1,243,770 | -0.07(-0.45%) |
Aug 06, 2010 | 15.02 | 15.46 | 14.85 | 15.39 | 975,743 | +0.23(+1.52%) |
Aug 05, 2010 | 15.34 | 15.43 | 15.15 | 15.16 | 566,176 | -0.21(-1.37%) |
Aug 04, 2010 | 14.97 | 15.38 | 14.95 | 15.37 | 807,079 | +0.49(+3.29%) |
Aug 03, 2010 | 14.76 | 14.96 | 14.47 | 14.88 | 709,352 | +0.10(+0.68%) |
Aug 02, 2010 | 14.43 | 14.89 | 14.43 | 14.78 | 948,568 | +0.27(+1.86%) |
Jul 30, 2010 | 14.31 | 14.79 | 14.11 | 14.51 | 1,082,521 | +0.01(+0.07%) |
Jul 29, 2010 | 14.72 | 14.82 | 14.33 | 14.50 | 804,572 | -0.13(-0.89%) |
Jul 28, 2010 | 15.05 | 15.14 | 14.63 | 14.63 | 691,210 | -0.41(-2.73%) |
Jul 27, 2010 | 15.06 | 15.19 | 14.78 | 15.04 | 1,183,654 | -0.05(-0.33%) |
Jul 26, 2010 | 14.96 | 15.52 | 14.82 | 15.09 | 881,583 | +0.15(+1.00%) |
Jul 23, 2010 | 14.53 | 15.03 | 14.31 | 14.94 | 1,085,283 | +0.45(+3.11%) |
Jul 22, 2010 | 14.73 | 14.91 | 14.41 | 14.49 | 1,608,557 | -0.24(-1.63%) |
Jul 21, 2010 | 15.15 | 15.20 | 14.68 | 14.73 | 1,179,439 | -0.40(-2.64%) |
Jul 20, 2010 | 15.25 | 15.25 | 14.97 | 15.13 | 1,211,420 | -0.26(-1.69%) |
Jul 19, 2010 | 15.44 | 15.50 | 15.29 | 15.39 | 522,531 | -0.09(-0.58%) |
Jul 16, 2010 | 15.64 | 15.95 | 15.31 | 15.48 | 914,562 | -0.24(-1.53%) |
Jul 15, 2010 | 15.68 | 15.79 | 15.51 | 15.72 | 914,145 | +0.06(+0.38%) |
Jul 14, 2010 | 15.47 | 15.81 | 15.43 | 15.66 | 1,093,852 | +0.05(+0.32%) |
Jul 13, 2010 | 15.06 | 15.66 | 15.02 | 15.61 | 1,069,576 | +0.67(+4.48%) |
Jul 12, 2010 | 15.08 | 15.27 | 14.80 | 14.94 | 1,217,703 | -0.12(-0.80%) |
Jul 09, 2010 | 15.27 | 15.27 | 14.26 | 15.06 | 2,653,327 | -0.64(-4.08%) |
Jul 08, 2010 | 15.05 | 15.75 | 15.05 | 15.70 | 1,520,451 | +0.69(+4.60%) |
Jul 07, 2010 | 14.79 | 15.05 | 14.28 | 15.01 | 1,178,397 | +0.26(+1.76%) |
Jul 06, 2010 | 15.13 | 15.48 | 14.58 | 14.75 | 711,470 | -0.23(-1.54%) |
Jul 02, 2010 | 14.64 | 15.30 | 14.52 | 14.98 | 1,015,460 | +0.31(+2.11%) |