Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.67 | 16.93 | 16.55 | 16.81 | 1,789,922 | +0.19(+1.12%) |
Sep 29, 2010 | 16.49 | 16.80 | 16.49 | 16.62 | 1,025,353 | -0.16(-0.96%) |
Sep 28, 2010 | 16.42 | 16.82 | 16.22 | 16.78 | 2,016,426 | +0.53(+3.26%) |
Sep 27, 2010 | 16.38 | 16.38 | 16.22 | 16.25 | 849,352 | -0.10(-0.62%) |
Sep 24, 2010 | 16.33 | 16.47 | 16.24 | 16.35 | 1,367,266 | +0.26(+1.63%) |
Sep 23, 2010 | 15.94 | 16.32 | 15.90 | 16.09 | 780,003 | -0.01(-0.05%) |
Sep 22, 2010 | 16.28 | 16.40 | 16.05 | 16.10 | 1,260,042 | -0.27(-1.63%) |
Sep 21, 2010 | 16.35 | 16.59 | 16.32 | 16.37 | 1,379,665 | -0.02(-0.13%) |
Sep 20, 2010 | 16.06 | 16.41 | 15.96 | 16.39 | 1,469,293 | +0.42(+2.60%) |
Sep 17, 2010 | 15.98 | 16.25 | 15.88 | 15.97 | 2,191,733 | -0.19(-1.21%) |
Sep 15, 2010 | 16.00 | 16.18 | 15.83 | 16.17 | 1,357,601 | +0.17(+1.09%) |
Sep 14, 2010 | 15.78 | 16.10 | 15.71 | 15.99 | 1,560,905 | +0.25(+1.59%) |
Sep 13, 2010 | 15.78 | 15.88 | 15.70 | 15.74 | 1,573,975 | +0.14(+0.90%) |
Sep 10, 2010 | 15.57 | 15.69 | 15.55 | 15.60 | 1,384,975 | +0.04(+0.25%) |
Sep 09, 2010 | 15.89 | 15.89 | 15.54 | 15.57 | 1,579,815 | -0.22(-1.37%) |
Sep 08, 2010 | 15.53 | 15.85 | 15.48 | 15.78 | 2,842,189 | +0.25(+1.58%) |
Sep 07, 2010 | 15.26 | 15.68 | 15.26 | 15.54 | 2,263,305 | +0.15(+0.96%) |
Sep 03, 2010 | 15.47 | 15.57 | 15.09 | 15.39 | 2,212,288 | +0.26(+1.69%) |
Sep 02, 2010 | 14.86 | 15.21 | 14.84 | 15.13 | 10,733,409 | +0.25(+1.68%) |
Sep 01, 2010 | 14.51 | 14.97 | 14.47 | 14.88 | 1,945,213 | +0.48(+3.31%) |
Aug 31, 2010 | 14.39 | 14.61 | 14.31 | 14.40 | 2,669,869 | -0.06(-0.44%) |
Aug 30, 2010 | 14.45 | 14.71 | 14.41 | 14.47 | 1,353,351 | -0.08(-0.52%) |
Aug 27, 2010 | 14.38 | 14.61 | 14.06 | 14.54 | 2,480,737 | +0.33(+2.34%) |
Aug 26, 2010 | 14.43 | 14.50 | 14.18 | 14.21 | 3,273,449 | -0.20(-1.37%) |
Aug 25, 2010 | 14.50 | 14.60 | 14.31 | 14.41 | 4,018,652 | -0.17(-1.18%) |
Aug 24, 2010 | 14.93 | 14.93 | 14.57 | 14.58 | 1,961,541 | -0.47(-3.11%) |
Aug 23, 2010 | 15.04 | 15.22 | 15.02 | 15.05 | 1,816,619 | +0.05(+0.31%) |
Aug 20, 2010 | 14.77 | 15.04 | 14.64 | 15.00 | 1,172,208 | +0.16(+1.06%) |
Aug 19, 2010 | 14.86 | 15.09 | 14.71 | 14.85 | 1,776,500 | -0.06(-0.38%) |
Aug 18, 2010 | 14.66 | 15.09 | 14.60 | 14.90 | 1,427,065 | +0.22(+1.47%) |
Aug 17, 2010 | 14.83 | 14.91 | 14.69 | 14.69 | 2,041,740 | +0.02(+0.12%) |
Aug 16, 2010 | 14.47 | 14.77 | 14.41 | 14.67 | 1,372,374 | +0.14(+0.99%) |
Aug 13, 2010 | 14.59 | 14.63 | 14.43 | 14.53 | 1,171,354 | -0.08(-0.52%) |
Aug 12, 2010 | 14.26 | 14.67 | 14.17 | 14.60 | 1,754,509 | +0.18(+1.26%) |
Aug 11, 2010 | 14.59 | 14.59 | 14.23 | 14.42 | 2,697,219 | -0.62(-4.13%) |
Aug 10, 2010 | 15.17 | 15.19 | 14.92 | 15.04 | 1,545,118 | -0.19(-1.24%) |
Aug 09, 2010 | 14.93 | 15.31 | 14.93 | 15.23 | 2,975,673 | +0.34(+2.30%) |
Aug 06, 2010 | 14.67 | 14.90 | 14.54 | 14.89 | 1,108,897 | +0.03(+0.20%) |
Aug 05, 2010 | 14.72 | 14.88 | 14.47 | 14.86 | 1,010,928 | +0.08(+0.57%) |
Aug 04, 2010 | 14.73 | 14.85 | 14.61 | 14.77 | 900,460 | +0.13(+0.88%) |
Aug 03, 2010 | 14.89 | 14.90 | 14.45 | 14.64 | 1,506,492 | -0.26(-1.77%) |
Aug 02, 2010 | 14.85 | 14.96 | 14.67 | 14.91 | 2,223,479 | +0.21(+1.42%) |
Jul 30, 2010 | 14.49 | 14.79 | 14.41 | 14.70 | 1,278,926 | +0.03(+0.17%) |
Jul 29, 2010 | 14.68 | 14.75 | 14.39 | 14.67 | 2,560,439 | +0.27(+1.86%) |
Jul 28, 2010 | 14.60 | 14.68 | 14.32 | 14.40 | 1,238,082 | -0.19(-1.32%) |
Jul 27, 2010 | 14.88 | 14.91 | 14.46 | 14.60 | 1,964,971 | -0.24(-1.60%) |
Jul 26, 2010 | 14.70 | 14.88 | 14.54 | 14.83 | 2,970,400 | +0.09(+0.63%) |
Jul 23, 2010 | 14.38 | 14.75 | 14.24 | 14.74 | 3,229,285 | +0.27(+1.84%) |
Jul 22, 2010 | 14.48 | 14.54 | 14.26 | 14.47 | 3,706,898 | +0.25(+1.75%) |
Jul 21, 2010 | 14.64 | 14.64 | 14.10 | 14.23 | 3,473,767 | -0.34(-2.31%) |
Jul 20, 2010 | 14.21 | 14.59 | 14.13 | 14.56 | 2,234,946 | +0.17(+1.21%) |
Jul 19, 2010 | 14.06 | 14.41 | 14.06 | 14.39 | 3,846,260 | +0.27(+1.93%) |
Jul 16, 2010 | 14.48 | 14.49 | 14.08 | 14.12 | 2,551,965 | -0.44(-3.01%) |
Jul 15, 2010 | 14.42 | 14.64 | 14.08 | 14.55 | 3,355,510 | +0.19(+1.31%) |
Jul 14, 2010 | 14.28 | 14.44 | 13.97 | 14.36 | 2,537,650 | +0.12(+0.83%) |
Jul 13, 2010 | 14.05 | 14.34 | 14.05 | 14.25 | 2,338,548 | +0.31(+2.20%) |
Jul 12, 2010 | 13.91 | 13.97 | 13.81 | 13.94 | 2,177,603 | +0.04(+0.27%) |
Jul 09, 2010 | 13.84 | 13.96 | 13.71 | 13.90 | 2,842,425 | +0.07(+0.50%) |
Jul 08, 2010 | 14.25 | 14.41 | 13.76 | 13.83 | 7,550,256 | +0.35(+2.59%) |
Jul 07, 2010 | 13.04 | 13.51 | 12.96 | 13.48 | 2,782,226 | +0.53(+4.06%) |
Jul 06, 2010 | 13.12 | 13.53 | 12.79 | 12.96 | 2,418,491 | -0.04(-0.33%) |
Jul 02, 2010 | 12.98 | 13.13 | 12.82 | 13.00 | 2,118,884 | +0.05(+0.38%) |