Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.29 | 17.82 | 17.22 | 17.29 | 32,788 | -0.29(-1.66%) |
Sep 29, 2010 | 17.64 | 17.75 | 17.46 | 17.58 | 8,795,870 | -0.08(-0.43%) |
Sep 28, 2010 | 16.99 | 17.70 | 16.87 | 17.66 | 32,702 | +0.71(+4.18%) |
Sep 27, 2010 | 17.09 | 17.13 | 16.87 | 16.95 | 7,732,166 | -0.14(-0.84%) |
Sep 24, 2010 | 16.80 | 17.10 | 16.75 | 17.09 | 10,463,512 | +0.63(+3.84%) |
Sep 23, 2010 | 16.62 | 16.93 | 16.46 | 16.46 | 9,229,914 | -0.35(-2.11%) |
Sep 22, 2010 | 16.84 | 17.10 | 16.68 | 16.81 | 28,699,194 | -0.63(-3.63%) |
Sep 21, 2010 | 17.58 | 17.88 | 17.39 | 17.45 | 7,911 | +0.17(+1.00%) |
Sep 20, 2010 | 16.63 | 17.35 | 16.61 | 17.27 | 13,071,442 | +0.32(+1.91%) |
Sep 17, 2010 | 16.95 | 17.35 | 16.87 | 16.95 | 7,203,480 | -0.35(-2.05%) |
Sep 15, 2010 | 17.24 | 17.39 | 16.94 | 17.30 | 8,416,412 | -0.10(-0.56%) |
Sep 14, 2010 | 17.51 | 17.67 | 17.27 | 17.40 | 6,823,242 | -0.27(-1.53%) |
Sep 13, 2010 | 17.48 | 17.82 | 17.48 | 17.67 | 8,468,468 | +0.38(+2.22%) |
Sep 10, 2010 | 16.80 | 17.32 | 16.71 | 17.29 | 14,410,318 | +0.47(+2.78%) |
Sep 09, 2010 | 17.10 | 17.16 | 16.60 | 16.82 | 5,663 | +0.10(+0.59%) |
Sep 08, 2010 | 16.35 | 16.81 | 16.34 | 16.72 | 663 | +0.44(+2.68%) |
Sep 07, 2010 | 16.72 | 16.74 | 16.20 | 16.29 | 1,101 | -0.67(-3.95%) |
Sep 03, 2010 | 16.63 | 16.96 | 16.50 | 16.96 | 8,487,408 | +0.56(+3.40%) |
Sep 02, 2010 | 16.02 | 16.41 | 15.89 | 16.40 | 9,000,006 | +0.25(+1.54%) |
Sep 01, 2010 | 15.44 | 16.16 | 15.38 | 16.15 | 12,905,087 | +1.05(+6.93%) |
Aug 31, 2010 | 15.07 | 15.32 | 14.43 | 15.10 | 49,104 | +0.21(+1.42%) |
Aug 30, 2010 | 15.21 | 15.21 | 14.73 | 14.89 | 6,835,994 | +0.60(+4.16%) |
Aug 27, 2010 | 14.30 | 15.33 | 14.13 | 14.30 | 10,380,101 | -0.09(-0.63%) |
Aug 26, 2010 | 14.77 | 15.00 | 14.34 | 14.39 | 8,225,875 | -0.27(-1.84%) |
Aug 25, 2010 | 14.40 | 14.76 | 14.17 | 14.66 | 11,367 | +0.17(+1.14%) |
Aug 24, 2010 | 14.85 | 14.92 | 14.44 | 14.49 | 2,252 | -0.59(-3.93%) |
Aug 23, 2010 | 14.97 | 15.37 | 14.81 | 15.09 | 8,291,725 | -0.04(-0.25%) |
Aug 20, 2010 | 15.15 | 15.21 | 14.86 | 15.12 | 9,344,279 | -0.17(-1.13%) |
Aug 19, 2010 | 15.84 | 15.85 | 15.29 | 15.30 | 3,276 | -0.63(-3.96%) |
Aug 18, 2010 | 15.83 | 15.99 | 15.56 | 15.93 | 6,184,649 | +0.14(+0.86%) |
Aug 17, 2010 | 15.63 | 16.00 | 15.57 | 15.79 | 7,180,589 | +0.51(+3.34%) |
Aug 16, 2010 | 15.47 | 15.53 | 15.18 | 15.28 | 7,047,182 | -0.41(-2.59%) |
Aug 13, 2010 | 15.69 | 15.93 | 15.41 | 15.69 | 6,460,871 | +0.16(+1.02%) |
Aug 12, 2010 | 15.40 | 15.77 | 15.32 | 15.53 | 8,255,556 | -0.13(-0.82%) |
Aug 11, 2010 | 16.52 | 16.52 | 15.59 | 15.66 | 5,076 | -1.29(-7.62%) |
Aug 10, 2010 | 16.91 | 17.04 | 16.62 | 16.95 | 7,559,748 | -0.22(-1.27%) |
Aug 09, 2010 | 16.98 | 17.29 | 16.87 | 17.17 | 7,142,354 | +0.26(+1.51%) |
Aug 06, 2010 | 16.91 | 17.04 | 16.57 | 16.91 | 8,754,172 | -0.13(-0.75%) |
Aug 05, 2010 | 17.24 | 17.34 | 16.79 | 17.04 | 18,093,016 | -0.87(-4.87%) |
Aug 04, 2010 | 17.75 | 18.01 | 17.51 | 17.91 | 56,273 | +0.30(+1.71%) |
Aug 03, 2010 | 18.12 | 18.12 | 17.59 | 17.61 | 12,033 | -0.51(-2.82%) |
Aug 02, 2010 | 17.93 | 18.23 | 17.70 | 18.12 | 10,270,335 | +0.53(+3.03%) |
Jul 30, 2010 | 17.59 | 17.72 | 17.13 | 17.59 | 8,978,758 | +0.08(+0.47%) |
Jul 29, 2010 | 17.35 | 17.72 | 17.13 | 17.51 | 332 | +0.37(+2.15%) |
Jul 28, 2010 | 17.14 | 17.42 | 17.09 | 17.14 | 8,536 | -0.36(-2.06%) |
Jul 27, 2010 | 17.50 | 17.91 | 17.32 | 17.50 | 7,782 | -0.08(-0.47%) |
Jul 26, 2010 | 17.63 | 17.87 | 17.39 | 17.58 | 7,720,805 | -0.02(-0.13%) |
Jul 23, 2010 | 17.20 | 17.78 | 17.00 | 17.60 | 8,572,935 | +0.29(+1.69%) |
Jul 22, 2010 | 16.66 | 17.34 | 16.52 | 17.31 | 133 | +0.97(+5.93%) |
Jul 21, 2010 | 16.94 | 17.11 | 16.30 | 16.34 | 7,800,972 | -0.31(-1.85%) |
Jul 20, 2010 | 16.65 | 16.67 | 15.94 | 16.65 | 6,453,827 | +0.21(+1.28%) |
Jul 19, 2010 | 16.53 | 16.57 | 16.03 | 16.44 | 6,643,267 | +0.09(+0.55%) |
Jul 16, 2010 | 16.36 | 16.98 | 16.27 | 16.35 | 8,555,207 | -0.47(-2.81%) |
Jul 15, 2010 | 17.50 | 17.54 | 16.72 | 16.82 | 10,180,474 | -0.64(-3.66%) |
Jul 14, 2010 | 17.79 | 17.79 | 17.28 | 17.46 | 9,777,557 | -0.53(-2.92%) |
Jul 13, 2010 | 17.78 | 18.08 | 17.59 | 17.99 | 133 | +0.59(+3.41%) |
Jul 12, 2010 | 17.67 | 17.67 | 17.15 | 17.39 | 7,686,677 | -0.29(-1.61%) |
Jul 09, 2010 | 17.68 | 17.70 | 16.93 | 17.68 | 8,492,360 | +0.65(+3.79%) |
Jul 08, 2010 | 17.04 | 17.16 | 16.66 | 17.03 | 7,705,738 | +0.20(+1.16%) |
Jul 07, 2010 | 16.26 | 16.86 | 16.09 | 16.84 | 14,536,739 | +0.58(+3.56%) |
Jul 06, 2010 | 16.26 | 17.13 | 16.05 | 16.26 | 7,138 | -0.05(-0.32%) |
Jul 02, 2010 | 16.31 | 16.81 | 16.04 | 16.31 | 6,823,405 | +0.02(+0.09%) |