Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.96 | 17.00 | 16.58 | 16.68 | 12,790 | -0.13(-0.75%) |
Sep 29, 2010 | 16.84 | 16.93 | 16.76 | 16.80 | 5,269,804 | +0.06(+0.33%) |
Sep 28, 2010 | 16.66 | 16.77 | 16.47 | 16.75 | 13,590 | +0.19(+1.14%) |
Sep 27, 2010 | 16.68 | 16.69 | 16.56 | 16.56 | 3,294,327 | -0.11(-0.66%) |
Sep 24, 2010 | 16.61 | 16.75 | 16.58 | 16.67 | 5,464,003 | +0.37(+2.28%) |
Sep 23, 2010 | 16.33 | 16.46 | 16.25 | 16.30 | 17,263 | -0.21(-1.29%) |
Sep 22, 2010 | 16.71 | 16.75 | 16.47 | 16.51 | 2,395,732 | -0.12(-0.71%) |
Sep 21, 2010 | 16.68 | 16.74 | 16.45 | 16.63 | 10,765 | +0.19(+1.15%) |
Sep 20, 2010 | 16.19 | 16.47 | 16.13 | 16.44 | 3,039,108 | +0.17(+1.07%) |
Sep 17, 2010 | 16.27 | 16.35 | 16.16 | 16.27 | 1,592,717 | +0.01(+0.05%) |
Sep 15, 2010 | 16.16 | 16.27 | 16.14 | 16.26 | 1,497,606 | +0.04(+0.24%) |
Sep 14, 2010 | 16.11 | 16.34 | 16.05 | 16.22 | 19,027 | +0.06(+0.39%) |
Sep 13, 2010 | 16.12 | 16.21 | 16.08 | 16.16 | 2,607,901 | +0.07(+0.44%) |
Sep 10, 2010 | 16.10 | 16.16 | 16.02 | 16.09 | 1,672,086 | -0.07(-0.44%) |
Sep 09, 2010 | 16.25 | 16.28 | 16.06 | 16.16 | 9,806 | +0.22(+1.39%) |
Sep 08, 2010 | 15.92 | 16.07 | 15.91 | 15.94 | 18,337 | +0.01(+0.05%) |
Sep 07, 2010 | 16.01 | 16.01 | 15.88 | 15.93 | 939 | -0.17(-1.08%) |
Sep 03, 2010 | 16.09 | 16.15 | 15.94 | 16.10 | 3,380,688 | +0.02(+0.10%) |
Sep 02, 2010 | 15.91 | 16.09 | 15.86 | 16.09 | 33,950 | +0.42(+2.67%) |
Sep 01, 2010 | 15.57 | 15.77 | 15.56 | 15.67 | 2,222,217 | +0.42(+2.74%) |
Aug 31, 2010 | 15.24 | 15.33 | 14.94 | 15.25 | 23,227 | +0.18(+1.21%) |
Aug 30, 2010 | 15.07 | 15.22 | 15.04 | 15.07 | 1,363,757 | +0.00(+0.00%) |
Aug 27, 2010 | 15.24 | 15.25 | 14.91 | 15.07 | 2,476,861 | +0.16(+1.06%) |
Aug 26, 2010 | 15.05 | 15.17 | 14.79 | 14.91 | 37,837 | +0.03(+0.21%) |
Aug 25, 2010 | 14.68 | 14.91 | 14.63 | 14.88 | 18,953 | -0.02(-0.16%) |
Aug 24, 2010 | 14.85 | 15.03 | 14.72 | 14.90 | 18,563 | -0.12(-0.79%) |
Aug 23, 2010 | 15.14 | 15.25 | 15.00 | 15.02 | 2,311,289 | -0.12(-0.78%) |
Aug 20, 2010 | 15.11 | 15.14 | 14.99 | 15.14 | 1,524,643 | -0.31(-1.99%) |
Aug 19, 2010 | 15.75 | 15.78 | 15.32 | 15.45 | 49,313 | -0.17(-1.11%) |
Aug 18, 2010 | 15.64 | 15.73 | 15.52 | 15.62 | 5,421 | +0.09(+0.56%) |
Aug 17, 2010 | 15.49 | 15.67 | 15.43 | 15.53 | 3,189 | +0.20(+1.29%) |
Aug 16, 2010 | 15.22 | 15.44 | 15.19 | 15.34 | 2,367,190 | +0.39(+2.59%) |
Aug 13, 2010 | 14.95 | 15.05 | 14.92 | 14.95 | 1,418,253 | -0.07(-0.47%) |
Aug 12, 2010 | 14.82 | 15.07 | 14.81 | 15.02 | 2,600,724 | -0.03(-0.21%) |
Aug 11, 2010 | 15.30 | 15.30 | 14.97 | 15.05 | 2,860,357 | -0.91(-5.69%) |
Aug 10, 2010 | 15.75 | 16.03 | 15.64 | 15.96 | 6,690 | -0.24(-1.51%) |
Aug 09, 2010 | 16.16 | 16.20 | 16.09 | 16.20 | 1,625,483 | -0.17(-1.06%) |
Aug 06, 2010 | 16.38 | 16.39 | 16.16 | 16.38 | 2,998,362 | +0.03(+0.19%) |
Aug 05, 2010 | 16.34 | 16.42 | 16.26 | 16.35 | 2,308,409 | +0.09(+0.53%) |
Aug 04, 2010 | 16.31 | 16.46 | 16.12 | 16.26 | 7,662 | -0.06(-0.34%) |
Aug 03, 2010 | 16.29 | 16.36 | 16.14 | 16.31 | 66,057 | -0.06(-0.34%) |
Aug 02, 2010 | 16.25 | 16.48 | 16.21 | 16.37 | 3,965,864 | +0.43(+2.73%) |
Jul 30, 2010 | 15.94 | 15.97 | 15.72 | 15.94 | 3,739,930 | +0.03(+0.20%) |
Jul 29, 2010 | 16.07 | 16.13 | 15.76 | 15.90 | 33,313 | +0.08(+0.50%) |
Jul 28, 2010 | 15.85 | 15.98 | 15.75 | 15.82 | 5,212,149 | +0.23(+1.47%) |
Jul 27, 2010 | 15.90 | 15.91 | 15.51 | 15.60 | 2,718 | -0.47(-2.95%) |
Jul 26, 2010 | 15.85 | 16.10 | 15.76 | 16.07 | 7,923,666 | +0.24(+1.55%) |
Jul 23, 2010 | 15.49 | 15.86 | 15.37 | 15.82 | 7,138,805 | +0.37(+2.40%) |
Jul 22, 2010 | 15.35 | 15.64 | 15.33 | 15.45 | 135,414 | +0.88(+6.07%) |
Jul 21, 2010 | 14.85 | 14.88 | 14.51 | 14.57 | 4,044,640 | +0.05(+0.33%) |
Jul 20, 2010 | 14.17 | 14.55 | 14.15 | 14.52 | 57,101 | +0.20(+1.38%) |
Jul 19, 2010 | 14.43 | 14.49 | 14.20 | 14.32 | 2,319,914 | -0.00(-0.01%) |
Jul 16, 2010 | 14.33 | 14.73 | 14.30 | 14.33 | 2,621,575 | -0.49(-3.29%) |
Jul 15, 2010 | 14.79 | 14.83 | 14.55 | 14.81 | 3,653,483 | +0.10(+0.70%) |
Jul 14, 2010 | 14.57 | 14.76 | 14.54 | 14.71 | 35,495 | +0.02(+0.16%) |
Jul 13, 2010 | 14.62 | 14.75 | 14.62 | 14.69 | 20,957 | +0.36(+2.54%) |
Jul 12, 2010 | 14.32 | 14.41 | 14.23 | 14.32 | 2,862,144 | -0.57(-3.82%) |
Jul 09, 2010 | 14.89 | 14.91 | 14.64 | 14.89 | 2,683,976 | +0.16(+1.07%) |
Jul 08, 2010 | 14.73 | 14.76 | 14.52 | 14.73 | 1,910 | +0.24(+1.63%) |
Jul 07, 2010 | 14.02 | 14.51 | 14.00 | 14.50 | 48,513 | +0.53(+3.79%) |
Jul 06, 2010 | 14.11 | 14.24 | 13.86 | 13.97 | 42,614 | +0.21(+1.49%) |
Jul 02, 2010 | 13.76 | 13.96 | 13.62 | 13.76 | 2,931,992 | -0.13(-0.91%) |