Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.35 | 17.49 | 17.17 | 17.34 | 9,473,604 | +0.15(+0.88%) |
Sep 29, 2010 | 17.08 | 17.20 | 16.98 | 17.19 | 6,662,866 | +0.05(+0.29%) |
Sep 28, 2010 | 17.03 | 17.18 | 16.76 | 17.14 | 9,580,404 | +0.15(+0.89%) |
Sep 27, 2010 | 17.10 | 17.15 | 16.96 | 16.99 | 9,160,888 | -0.19(-1.10%) |
Sep 24, 2010 | 16.76 | 17.18 | 16.60 | 17.18 | 9,181,206 | +0.62(+3.73%) |
Sep 23, 2010 | 16.62 | 16.81 | 16.50 | 16.56 | 4,509,189 | -0.16(-0.94%) |
Sep 22, 2010 | 16.70 | 16.81 | 16.59 | 16.72 | 5,426,456 | +0.09(+0.57%) |
Sep 21, 2010 | 16.87 | 16.88 | 16.57 | 16.62 | 5,576,883 | -0.20(-1.16%) |
Sep 20, 2010 | 16.44 | 16.84 | 16.39 | 16.82 | 9,068,378 | +0.45(+2.74%) |
Sep 17, 2010 | 16.40 | 16.42 | 16.33 | 16.37 | 6,135,798 | +0.05(+0.31%) |
Sep 15, 2010 | 16.31 | 16.39 | 16.25 | 16.32 | 5,093,246 | +0.01(+0.08%) |
Sep 14, 2010 | 16.40 | 16.46 | 16.26 | 16.31 | 4,156,653 | -0.08(-0.50%) |
Sep 13, 2010 | 16.51 | 16.51 | 16.35 | 16.39 | 4,264,982 | +0.08(+0.50%) |
Sep 10, 2010 | 16.31 | 16.36 | 16.22 | 16.31 | 4,158,680 | +0.04(+0.23%) |
Sep 09, 2010 | 16.42 | 16.45 | 16.20 | 16.27 | 3,953,066 | +0.02(+0.12%) |
Sep 08, 2010 | 16.25 | 16.32 | 16.23 | 16.25 | 2,925,948 | +0.04(+0.23%) |
Sep 07, 2010 | 16.50 | 16.58 | 16.20 | 16.21 | 2,907,505 | -0.36(-2.17%) |
Sep 03, 2010 | 16.57 | 16.70 | 16.54 | 16.57 | 4,143,545 | +0.17(+1.04%) |
Sep 02, 2010 | 16.11 | 16.41 | 16.02 | 16.40 | 4,434,481 | +0.32(+1.96%) |
Sep 01, 2010 | 15.93 | 16.17 | 15.87 | 16.09 | 4,379,139 | +0.38(+2.45%) |
Aug 31, 2010 | 15.71 | 15.91 | 15.61 | 15.70 | 6,496,683 | -0.06(-0.40%) |
Aug 30, 2010 | 15.93 | 16.02 | 15.76 | 15.77 | 2,959,492 | -0.24(-1.50%) |
Aug 27, 2010 | 15.98 | 16.06 | 15.76 | 16.01 | 4,699,761 | +0.09(+0.60%) |
Aug 26, 2010 | 16.10 | 16.19 | 15.89 | 15.91 | 4,964,508 | +0.01(+0.08%) |
Aug 25, 2010 | 15.68 | 15.96 | 15.63 | 15.90 | 4,076,154 | +0.15(+0.92%) |
Aug 24, 2010 | 15.90 | 15.99 | 15.75 | 15.75 | 4,325,857 | -0.26(-1.62%) |
Aug 23, 2010 | 16.11 | 16.21 | 15.97 | 16.01 | 9,554,547 | +0.00(+0.00%) |
Aug 20, 2010 | 15.87 | 16.05 | 15.80 | 16.01 | 4,935,718 | +0.08(+0.48%) |
Aug 19, 2010 | 16.02 | 16.04 | 15.73 | 15.94 | 4,734,862 | -0.14(-0.86%) |
Aug 18, 2010 | 16.01 | 16.14 | 15.88 | 16.07 | 3,463,054 | +0.00(+0.00%) |
Aug 17, 2010 | 15.94 | 16.19 | 15.83 | 16.07 | 4,910,628 | +0.29(+1.84%) |
Aug 16, 2010 | 15.73 | 15.88 | 15.61 | 15.78 | 3,864,506 | +0.03(+0.20%) |
Aug 13, 2010 | 15.64 | 15.80 | 15.56 | 15.75 | 4,589,225 | +0.12(+0.77%) |
Aug 12, 2010 | 15.60 | 15.72 | 15.55 | 15.63 | 4,515,813 | -0.12(-0.76%) |
Aug 11, 2010 | 15.97 | 16.00 | 15.73 | 15.75 | 5,742,381 | -0.40(-2.50%) |
Aug 10, 2010 | 16.18 | 16.30 | 15.95 | 16.16 | 5,067,153 | -0.09(-0.54%) |
Aug 09, 2010 | 16.23 | 16.31 | 16.18 | 16.24 | 3,740,020 | +0.12(+0.74%) |
Aug 06, 2010 | 16.12 | 16.24 | 15.97 | 16.12 | 5,571,703 | -0.16(-0.97%) |
Aug 05, 2010 | 16.31 | 16.35 | 16.16 | 16.28 | 7,485,875 | -0.06(-0.39%) |
Aug 04, 2010 | 16.38 | 16.47 | 16.33 | 16.35 | 8,226,637 | -0.03(-0.15%) |
Aug 03, 2010 | 16.46 | 16.51 | 16.31 | 16.37 | 6,717,917 | -0.11(-0.65%) |
Aug 02, 2010 | 16.60 | 16.60 | 16.43 | 16.48 | 7,033,143 | +0.08(+0.50%) |
Jul 30, 2010 | 16.30 | 16.45 | 16.28 | 16.40 | 10,183,948 | -0.08(-0.50%) |
Jul 29, 2010 | 16.88 | 16.96 | 16.35 | 16.48 | 8,553,069 | -0.32(-1.88%) |
Jul 28, 2010 | 16.84 | 16.99 | 16.79 | 16.79 | 6,597,342 | -0.09(-0.55%) |
Jul 27, 2010 | 16.82 | 17.02 | 16.80 | 16.89 | 6,276,821 | +0.09(+0.56%) |
Jul 26, 2010 | 16.59 | 16.79 | 16.54 | 16.79 | 4,416,366 | +0.18(+1.09%) |
Jul 23, 2010 | 16.32 | 16.64 | 16.22 | 16.61 | 5,376,071 | +0.20(+1.22%) |
Jul 22, 2010 | 16.17 | 16.55 | 16.17 | 16.41 | 4,463,369 | +0.34(+2.09%) |
Jul 21, 2010 | 16.44 | 16.46 | 16.03 | 16.08 | 6,206,542 | -0.34(-2.05%) |
Jul 20, 2010 | 15.98 | 16.43 | 15.90 | 16.41 | 5,801,805 | +0.18(+1.11%) |
Jul 19, 2010 | 16.08 | 16.29 | 16.03 | 16.23 | 4,788,076 | +0.22(+1.40%) |
Jul 16, 2010 | 16.43 | 16.54 | 16.01 | 16.01 | 7,770,617 | -0.52(-3.17%) |
Jul 15, 2010 | 16.44 | 16.56 | 16.30 | 16.53 | 6,873,702 | +0.09(+0.57%) |
Jul 14, 2010 | 16.24 | 16.46 | 16.16 | 16.44 | 9,477,493 | +0.19(+1.15%) |
Jul 13, 2010 | 16.22 | 16.29 | 16.03 | 16.25 | 8,955,538 | +0.19(+1.20%) |
Jul 12, 2010 | 16.20 | 16.36 | 15.94 | 16.06 | 10,889,221 | -0.33(-2.02%) |
Jul 09, 2010 | 16.39 | 16.43 | 16.30 | 16.39 | 4,947,963 | +0.03(+0.15%) |
Jul 08, 2010 | 16.27 | 16.38 | 16.11 | 16.36 | 6,182,498 | +0.14(+0.84%) |
Jul 07, 2010 | 15.68 | 16.23 | 15.65 | 16.23 | 9,553,569 | +0.54(+3.42%) |
Jul 06, 2010 | 15.99 | 16.05 | 15.52 | 15.69 | 16,911,122 | -0.19(-1.22%) |
Jul 02, 2010 | 16.24 | 16.28 | 15.81 | 15.88 | 10,084,052 | -0.32(-2.00%) |