Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.56 | 17.81 | 17.56 | 17.57 | 26,252 | -0.07(-0.40%) |
Sep 29, 2010 | 17.76 | 17.77 | 17.60 | 17.64 | 5,189,909 | -0.12(-0.70%) |
Sep 28, 2010 | 17.55 | 17.78 | 17.50 | 17.76 | 8,564,274 | +0.27(+1.53%) |
Sep 27, 2010 | 17.52 | 17.57 | 17.32 | 17.49 | 7,075,061 | +0.02(+0.13%) |
Sep 24, 2010 | 17.38 | 17.47 | 17.34 | 17.47 | 9,681,165 | +0.22(+1.29%) |
Sep 23, 2010 | 17.25 | 17.48 | 17.20 | 17.25 | 11,633,994 | -0.30(-1.70%) |
Sep 22, 2010 | 17.49 | 17.58 | 17.44 | 17.55 | 7,157,717 | +0.04(+0.23%) |
Sep 21, 2010 | 17.53 | 17.58 | 17.34 | 17.51 | 7,091,842 | +0.02(+0.13%) |
Sep 20, 2010 | 17.36 | 17.55 | 17.28 | 17.49 | 10,716,224 | +0.22(+1.26%) |
Sep 17, 2010 | 17.27 | 17.37 | 17.01 | 17.27 | 13,936,973 | +0.38(+2.27%) |
Sep 15, 2010 | 16.71 | 16.92 | 16.66 | 16.88 | 7,724,388 | +0.17(+1.04%) |
Sep 14, 2010 | 16.40 | 16.80 | 16.40 | 16.71 | 1,797 | +0.28(+1.68%) |
Sep 13, 2010 | 16.38 | 16.48 | 16.33 | 16.43 | 6,858,520 | +0.12(+0.71%) |
Sep 10, 2010 | 16.23 | 16.35 | 16.21 | 16.32 | 4,566,018 | +0.08(+0.52%) |
Sep 09, 2010 | 16.24 | 16.29 | 16.21 | 16.23 | 4,509,899 | +0.08(+0.47%) |
Sep 08, 2010 | 16.04 | 16.22 | 16.00 | 16.16 | 7,260,037 | +0.13(+0.83%) |
Sep 07, 2010 | 16.11 | 16.17 | 16.01 | 16.03 | 718 | -0.09(-0.58%) |
Sep 03, 2010 | 16.15 | 16.19 | 16.03 | 16.12 | 6,852,391 | +0.02(+0.11%) |
Sep 02, 2010 | 16.11 | 16.16 | 15.99 | 16.10 | 7,985,998 | +0.07(+0.46%) |
Sep 01, 2010 | 15.87 | 16.04 | 15.80 | 16.03 | 11,011,989 | +0.24(+1.49%) |
Aug 31, 2010 | 15.79 | 15.80 | 15.67 | 15.79 | 59,943 | +0.08(+0.50%) |
Aug 30, 2010 | 15.73 | 15.80 | 15.67 | 15.71 | 6,567,420 | -0.05(-0.30%) |
Aug 27, 2010 | 15.76 | 15.77 | 15.51 | 15.76 | 9,730,255 | -0.01(-0.08%) |
Aug 26, 2010 | 15.75 | 15.80 | 15.69 | 15.77 | 3,666 | +0.08(+0.50%) |
Aug 25, 2010 | 15.65 | 15.73 | 15.62 | 15.70 | 7,723,372 | -0.02(-0.11%) |
Aug 24, 2010 | 15.60 | 15.77 | 15.58 | 15.71 | 916 | +0.04(+0.28%) |
Aug 23, 2010 | 15.76 | 15.79 | 15.65 | 15.67 | 6,228,501 | -0.03(-0.22%) |
Aug 20, 2010 | 15.63 | 15.72 | 15.60 | 15.70 | 5,649,418 | -0.03(-0.17%) |
Aug 19, 2010 | 15.79 | 15.79 | 15.65 | 15.73 | 916 | -0.08(-0.50%) |
Aug 18, 2010 | 15.80 | 15.85 | 15.71 | 15.81 | 8,374,914 | +0.02(+0.11%) |
Aug 17, 2010 | 15.92 | 15.92 | 15.73 | 15.79 | 9,139,443 | -0.03(-0.19%) |
Aug 16, 2010 | 15.70 | 15.84 | 15.67 | 15.82 | 6,592,886 | +0.09(+0.58%) |
Aug 13, 2010 | 15.73 | 15.81 | 15.68 | 15.73 | 6,219,712 | +0.06(+0.36%) |
Aug 12, 2010 | 15.72 | 15.79 | 15.62 | 15.67 | 8,776,466 | -0.14(-0.88%) |
Aug 11, 2010 | 15.74 | 15.84 | 15.73 | 15.81 | 1,650 | -0.11(-0.69%) |
Aug 10, 2010 | 15.79 | 15.95 | 15.75 | 15.92 | 9,294,303 | +0.06(+0.39%) |
Aug 09, 2010 | 15.93 | 15.93 | 15.83 | 15.86 | 6,373,206 | -0.02(-0.11%) |
Aug 06, 2010 | 15.88 | 15.88 | 15.71 | 15.88 | 7,640,064 | +0.06(+0.36%) |
Aug 05, 2010 | 15.75 | 15.84 | 15.70 | 15.82 | 8,559,657 | -0.03(-0.19%) |
Aug 04, 2010 | 15.67 | 15.87 | 15.64 | 15.85 | 8,343,192 | +0.20(+1.28%) |
Aug 03, 2010 | 15.68 | 15.75 | 15.63 | 15.65 | 229 | -0.05(-0.31%) |
Aug 02, 2010 | 15.64 | 15.76 | 15.59 | 15.70 | 10,084,375 | +0.16(+1.01%) |
Jul 30, 2010 | 15.54 | 15.62 | 15.32 | 15.54 | 5,248,877 | +0.10(+0.62%) |
Jul 29, 2010 | 15.56 | 15.59 | 15.37 | 15.45 | 7,163,617 | -0.09(-0.56%) |
Jul 28, 2010 | 15.53 | 15.61 | 15.50 | 15.53 | 550 | -0.06(-0.36%) |
Jul 27, 2010 | 15.59 | 15.69 | 15.58 | 15.59 | 14,222 | -0.06(-0.39%) |
Jul 26, 2010 | 15.56 | 15.66 | 15.46 | 15.65 | 6,865,648 | +0.14(+0.87%) |
Jul 23, 2010 | 15.47 | 15.56 | 15.43 | 15.52 | 8,107,818 | +0.01(+0.06%) |
Jul 22, 2010 | 15.44 | 15.60 | 15.43 | 15.51 | 6,567,439 | +0.16(+1.02%) |
Jul 21, 2010 | 15.33 | 15.48 | 15.28 | 15.35 | 8,021,110 | +0.06(+0.37%) |
Jul 20, 2010 | 15.29 | 15.31 | 15.06 | 15.29 | 7,245,626 | +0.04(+0.29%) |
Jul 19, 2010 | 15.10 | 15.27 | 15.10 | 15.25 | 5,585,645 | +0.16(+1.07%) |
Jul 16, 2010 | 15.09 | 15.28 | 15.05 | 15.09 | 9,903,725 | -0.11(-0.72%) |
Jul 15, 2010 | 15.28 | 15.29 | 15.12 | 15.20 | 5,907,704 | -0.08(-0.54%) |
Jul 14, 2010 | 15.19 | 15.28 | 15.11 | 15.28 | 6,175,897 | +0.07(+0.46%) |
Jul 13, 2010 | 15.15 | 15.31 | 15.10 | 15.21 | 9,228,788 | +0.19(+1.25%) |
Jul 12, 2010 | 14.98 | 15.07 | 14.94 | 15.02 | 6,039,360 | -0.01(-0.06%) |
Jul 09, 2010 | 15.03 | 15.08 | 14.85 | 15.03 | 6,891,226 | +0.05(+0.32%) |
Jul 08, 2010 | 15.03 | 15.03 | 14.86 | 14.98 | 8,738,989 | +0.06(+0.38%) |
Jul 07, 2010 | 14.63 | 14.94 | 14.56 | 14.93 | 13,716,832 | +0.35(+2.43%) |
Jul 06, 2010 | 14.58 | 14.66 | 14.46 | 14.57 | 263 | +0.11(+0.75%) |
Jul 02, 2010 | 14.47 | 14.57 | 14.36 | 14.47 | 6,084,669 | -0.04(-0.30%) |