Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.49 | 17.63 | 17.31 | 17.48 | 9,398,259 | +0.15(+0.88%) |
Sep 29, 2010 | 17.22 | 17.34 | 17.11 | 17.33 | 6,609,875 | +0.05(+0.29%) |
Sep 28, 2010 | 17.17 | 17.32 | 16.89 | 17.28 | 9,504,209 | +0.15(+0.89%) |
Sep 27, 2010 | 17.23 | 17.29 | 17.09 | 17.13 | 9,088,029 | -0.19(-1.10%) |
Sep 24, 2010 | 16.89 | 17.32 | 16.74 | 17.32 | 9,108,186 | +0.62(+3.73%) |
Sep 23, 2010 | 16.76 | 16.94 | 16.64 | 16.69 | 4,473,327 | -0.16(-0.94%) |
Sep 22, 2010 | 16.83 | 16.95 | 16.72 | 16.85 | 5,383,299 | +0.10(+0.57%) |
Sep 21, 2010 | 17.00 | 17.01 | 16.70 | 16.76 | 5,532,529 | -0.20(-1.16%) |
Sep 20, 2010 | 16.57 | 16.98 | 16.52 | 16.95 | 8,996,256 | +0.45(+2.74%) |
Sep 17, 2010 | 16.53 | 16.55 | 16.46 | 16.50 | 6,086,999 | +0.05(+0.31%) |
Sep 15, 2010 | 16.44 | 16.52 | 16.38 | 16.45 | 5,052,738 | +0.01(+0.08%) |
Sep 14, 2010 | 16.53 | 16.59 | 16.39 | 16.44 | 4,123,594 | -0.08(-0.50%) |
Sep 13, 2010 | 16.64 | 16.64 | 16.48 | 16.52 | 4,231,061 | +0.08(+0.50%) |
Sep 10, 2010 | 16.45 | 16.50 | 16.35 | 16.44 | 4,125,605 | +0.04(+0.23%) |
Sep 09, 2010 | 16.55 | 16.58 | 16.33 | 16.40 | 3,921,626 | +0.02(+0.12%) |
Sep 08, 2010 | 16.38 | 16.45 | 16.36 | 16.38 | 2,902,677 | +0.04(+0.23%) |
Sep 07, 2010 | 16.64 | 16.71 | 16.33 | 16.34 | 2,884,381 | -0.36(-2.17%) |
Sep 03, 2010 | 16.71 | 16.83 | 16.67 | 16.71 | 4,110,591 | +0.17(+1.04%) |
Sep 02, 2010 | 16.24 | 16.54 | 16.15 | 16.53 | 4,399,212 | +0.32(+1.96%) |
Sep 01, 2010 | 16.06 | 16.30 | 16.00 | 16.22 | 4,344,311 | +0.39(+2.45%) |
Aug 31, 2010 | 15.83 | 16.04 | 15.74 | 15.83 | 6,445,014 | -0.06(-0.40%) |
Aug 30, 2010 | 16.06 | 16.15 | 15.89 | 15.89 | 2,935,955 | -0.24(-1.50%) |
Aug 27, 2010 | 16.11 | 16.19 | 15.89 | 16.13 | 4,662,382 | +0.10(+0.59%) |
Aug 26, 2010 | 16.23 | 16.32 | 16.02 | 16.04 | 4,925,024 | +0.01(+0.08%) |
Aug 25, 2010 | 15.80 | 16.09 | 15.76 | 16.03 | 4,043,735 | +0.15(+0.92%) |
Aug 24, 2010 | 16.03 | 16.12 | 15.87 | 15.88 | 4,291,452 | -0.26(-1.62%) |
Aug 23, 2010 | 16.24 | 16.34 | 16.10 | 16.14 | 9,478,558 | +0.00(+0.00%) |
Aug 20, 2010 | 16.00 | 16.18 | 15.93 | 16.14 | 4,896,463 | +0.08(+0.47%) |
Aug 19, 2010 | 16.15 | 16.17 | 15.86 | 16.06 | 4,697,204 | -0.14(-0.86%) |
Aug 18, 2010 | 16.14 | 16.27 | 16.01 | 16.20 | 3,435,512 | +0.00(+0.00%) |
Aug 17, 2010 | 16.06 | 16.32 | 15.96 | 16.20 | 4,871,573 | +0.29(+1.84%) |
Aug 16, 2010 | 15.85 | 16.01 | 15.74 | 15.91 | 3,833,771 | +0.03(+0.20%) |
Aug 13, 2010 | 15.76 | 15.93 | 15.68 | 15.88 | 4,552,726 | +0.12(+0.77%) |
Aug 12, 2010 | 15.73 | 15.85 | 15.68 | 15.76 | 4,479,898 | -0.12(-0.76%) |
Aug 11, 2010 | 16.10 | 16.13 | 15.85 | 15.88 | 5,696,711 | -0.41(-2.50%) |
Aug 10, 2010 | 16.31 | 16.43 | 16.08 | 16.29 | 5,026,853 | -0.09(-0.54%) |
Aug 09, 2010 | 16.36 | 16.45 | 16.31 | 16.38 | 3,710,275 | +0.12(+0.74%) |
Aug 06, 2010 | 16.25 | 16.37 | 16.10 | 16.25 | 5,527,390 | -0.16(-0.97%) |
Aug 05, 2010 | 16.44 | 16.48 | 16.29 | 16.41 | 7,426,339 | -0.06(-0.39%) |
Aug 04, 2010 | 16.51 | 16.60 | 16.46 | 16.48 | 8,161,209 | -0.03(-0.15%) |
Aug 03, 2010 | 16.59 | 16.64 | 16.44 | 16.50 | 6,664,488 | -0.11(-0.65%) |
Aug 02, 2010 | 16.73 | 16.73 | 16.56 | 16.61 | 6,977,207 | +0.08(+0.50%) |
Jul 30, 2010 | 16.43 | 16.58 | 16.41 | 16.53 | 10,102,953 | -0.08(-0.50%) |
Jul 29, 2010 | 17.01 | 17.09 | 16.48 | 16.61 | 8,485,044 | -0.32(-1.88%) |
Jul 28, 2010 | 16.97 | 17.12 | 16.92 | 16.93 | 6,544,871 | -0.09(-0.55%) |
Jul 27, 2010 | 16.95 | 17.15 | 16.93 | 17.02 | 6,226,899 | +0.09(+0.56%) |
Jul 26, 2010 | 16.73 | 16.93 | 16.67 | 16.93 | 4,381,242 | +0.18(+1.09%) |
Jul 23, 2010 | 16.45 | 16.77 | 16.35 | 16.75 | 5,333,314 | +0.20(+1.22%) |
Jul 22, 2010 | 16.30 | 16.68 | 16.30 | 16.54 | 4,427,871 | +0.34(+2.09%) |
Jul 21, 2010 | 16.57 | 16.60 | 16.16 | 16.21 | 6,157,180 | -0.34(-2.05%) |
Jul 20, 2010 | 16.10 | 16.56 | 16.03 | 16.54 | 5,755,662 | +0.18(+1.11%) |
Jul 19, 2010 | 16.21 | 16.43 | 16.16 | 16.36 | 4,749,995 | +0.23(+1.40%) |
Jul 16, 2010 | 16.56 | 16.68 | 16.14 | 16.14 | 7,708,815 | -0.53(-3.17%) |
Jul 15, 2010 | 16.58 | 16.69 | 16.43 | 16.66 | 6,819,033 | +0.09(+0.57%) |
Jul 14, 2010 | 16.37 | 16.59 | 16.29 | 16.57 | 9,402,116 | +0.19(+1.15%) |
Jul 13, 2010 | 16.35 | 16.43 | 16.16 | 16.38 | 8,884,312 | +0.19(+1.20%) |
Jul 12, 2010 | 16.32 | 16.49 | 16.07 | 16.19 | 10,802,616 | -0.33(-2.02%) |
Jul 09, 2010 | 16.52 | 16.56 | 16.43 | 16.52 | 4,908,610 | +0.03(+0.15%) |
Jul 08, 2010 | 16.40 | 16.51 | 16.24 | 16.49 | 6,133,327 | +0.14(+0.85%) |
Jul 07, 2010 | 15.81 | 16.36 | 15.77 | 16.36 | 9,477,586 | +0.54(+3.42%) |
Jul 06, 2010 | 16.12 | 16.18 | 15.65 | 15.82 | 16,776,623 | -0.19(-1.22%) |
Jul 02, 2010 | 16.38 | 16.41 | 15.94 | 16.01 | 10,003,850 | -0.33(-2.00%) |