Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.63 | 17.77 | 17.45 | 17.63 | 9,321,585 | +0.15(+0.88%) |
Sep 29, 2010 | 17.36 | 17.48 | 17.25 | 17.47 | 6,555,949 | +0.05(+0.29%) |
Sep 28, 2010 | 17.31 | 17.46 | 17.03 | 17.42 | 9,426,670 | +0.15(+0.89%) |
Sep 27, 2010 | 17.38 | 17.43 | 17.23 | 17.27 | 9,013,886 | -0.19(-1.10%) |
Sep 24, 2010 | 17.03 | 17.46 | 16.88 | 17.46 | 9,033,878 | +0.63(+3.73%) |
Sep 23, 2010 | 16.89 | 17.08 | 16.77 | 16.83 | 4,436,832 | -0.16(-0.94%) |
Sep 22, 2010 | 16.97 | 17.09 | 16.86 | 16.99 | 5,339,380 | +0.10(+0.57%) |
Sep 21, 2010 | 17.14 | 17.15 | 16.84 | 16.89 | 5,487,393 | -0.20(-1.16%) |
Sep 20, 2010 | 16.71 | 17.12 | 16.66 | 17.09 | 8,922,861 | +0.46(+2.74%) |
Sep 17, 2010 | 16.66 | 16.69 | 16.59 | 16.64 | 6,037,339 | +0.05(+0.31%) |
Sep 15, 2010 | 16.57 | 16.66 | 16.52 | 16.59 | 5,011,516 | +0.01(+0.08%) |
Sep 14, 2010 | 16.66 | 16.73 | 16.52 | 16.57 | 4,089,952 | -0.08(-0.50%) |
Sep 13, 2010 | 16.78 | 16.78 | 16.61 | 16.66 | 4,196,543 | +0.08(+0.50%) |
Sep 10, 2010 | 16.58 | 16.63 | 16.48 | 16.57 | 4,091,947 | +0.04(+0.23%) |
Sep 09, 2010 | 16.69 | 16.71 | 16.47 | 16.54 | 3,889,632 | +0.02(+0.12%) |
Sep 08, 2010 | 16.52 | 16.59 | 16.49 | 16.52 | 2,878,996 | +0.04(+0.23%) |
Sep 07, 2010 | 16.77 | 16.85 | 16.46 | 16.48 | 2,860,849 | -0.37(-2.17%) |
Sep 03, 2010 | 16.84 | 16.97 | 16.80 | 16.84 | 4,077,055 | +0.17(+1.04%) |
Sep 02, 2010 | 16.38 | 16.68 | 16.28 | 16.67 | 4,363,322 | +0.32(+1.96%) |
Sep 01, 2010 | 16.19 | 16.43 | 16.13 | 16.35 | 4,308,869 | +0.39(+2.45%) |
Aug 31, 2010 | 15.96 | 16.17 | 15.87 | 15.96 | 6,392,433 | -0.06(-0.40%) |
Aug 30, 2010 | 16.19 | 16.29 | 16.02 | 16.02 | 2,912,002 | -0.24(-1.50%) |
Aug 27, 2010 | 16.24 | 16.32 | 16.02 | 16.27 | 4,624,345 | +0.10(+0.59%) |
Aug 26, 2010 | 16.36 | 16.45 | 16.15 | 16.17 | 4,884,845 | +0.01(+0.08%) |
Aug 25, 2010 | 15.93 | 16.22 | 15.89 | 16.16 | 4,010,745 | +0.15(+0.92%) |
Aug 24, 2010 | 16.16 | 16.25 | 16.00 | 16.01 | 4,256,441 | -0.26(-1.62%) |
Aug 23, 2010 | 16.37 | 16.47 | 16.23 | 16.27 | 9,401,229 | +0.00(+0.00%) |
Aug 20, 2010 | 16.13 | 16.31 | 16.06 | 16.27 | 4,856,516 | +0.08(+0.48%) |
Aug 19, 2010 | 16.29 | 16.30 | 15.99 | 16.20 | 4,658,883 | -0.14(-0.86%) |
Aug 18, 2010 | 16.27 | 16.41 | 16.14 | 16.34 | 3,407,484 | +0.00(+0.00%) |
Aug 17, 2010 | 16.20 | 16.46 | 16.09 | 16.34 | 4,831,829 | +0.29(+1.84%) |
Aug 16, 2010 | 15.98 | 16.14 | 15.87 | 16.04 | 3,802,494 | +0.03(+0.20%) |
Aug 13, 2010 | 15.89 | 16.06 | 15.81 | 16.01 | 4,515,584 | +0.12(+0.77%) |
Aug 12, 2010 | 15.86 | 15.98 | 15.81 | 15.89 | 4,443,350 | -0.12(-0.76%) |
Aug 11, 2010 | 16.23 | 16.26 | 15.98 | 16.01 | 5,650,235 | -0.41(-2.50%) |
Aug 10, 2010 | 16.44 | 16.57 | 16.21 | 16.42 | 4,985,842 | -0.09(-0.54%) |
Aug 09, 2010 | 16.50 | 16.58 | 16.45 | 16.51 | 3,680,005 | +0.12(+0.74%) |
Aug 06, 2010 | 16.38 | 16.50 | 16.23 | 16.39 | 5,482,296 | -0.16(-0.97%) |
Aug 05, 2010 | 16.57 | 16.61 | 16.43 | 16.55 | 7,365,752 | -0.06(-0.39%) |
Aug 04, 2010 | 16.64 | 16.73 | 16.59 | 16.61 | 8,094,628 | -0.03(-0.15%) |
Aug 03, 2010 | 16.73 | 16.78 | 16.57 | 16.64 | 6,610,117 | -0.11(-0.65%) |
Aug 02, 2010 | 16.87 | 16.87 | 16.70 | 16.75 | 6,920,285 | +0.08(+0.50%) |
Jul 30, 2010 | 16.56 | 16.71 | 16.55 | 16.66 | 10,020,530 | -0.08(-0.50%) |
Jul 29, 2010 | 17.15 | 17.23 | 16.62 | 16.75 | 8,415,821 | -0.32(-1.88%) |
Jul 28, 2010 | 17.11 | 17.26 | 17.06 | 17.07 | 6,491,476 | -0.10(-0.55%) |
Jul 27, 2010 | 17.09 | 17.30 | 17.07 | 17.16 | 6,176,098 | +0.10(+0.56%) |
Jul 26, 2010 | 16.86 | 17.07 | 16.81 | 17.07 | 4,345,498 | +0.18(+1.09%) |
Jul 23, 2010 | 16.59 | 16.91 | 16.48 | 16.88 | 5,289,803 | +0.20(+1.22%) |
Jul 22, 2010 | 16.43 | 16.82 | 16.43 | 16.68 | 4,391,747 | +0.34(+2.09%) |
Jul 21, 2010 | 16.71 | 16.73 | 16.29 | 16.34 | 6,106,947 | -0.34(-2.05%) |
Jul 20, 2010 | 16.24 | 16.70 | 16.16 | 16.68 | 5,708,705 | +0.18(+1.11%) |
Jul 19, 2010 | 16.34 | 16.56 | 16.29 | 16.50 | 4,711,243 | +0.23(+1.40%) |
Jul 16, 2010 | 16.69 | 16.81 | 16.27 | 16.27 | 7,645,924 | -0.53(-3.17%) |
Jul 15, 2010 | 16.71 | 16.83 | 16.57 | 16.80 | 6,763,401 | +0.10(+0.57%) |
Jul 14, 2010 | 16.50 | 16.73 | 16.43 | 16.71 | 9,325,410 | +0.19(+1.15%) |
Jul 13, 2010 | 16.48 | 16.56 | 16.29 | 16.52 | 8,811,830 | +0.20(+1.20%) |
Jul 12, 2010 | 16.46 | 16.62 | 16.20 | 16.32 | 10,714,485 | -0.34(-2.02%) |
Jul 09, 2010 | 16.66 | 16.70 | 16.56 | 16.66 | 4,868,564 | +0.03(+0.15%) |
Jul 08, 2010 | 16.54 | 16.65 | 16.38 | 16.63 | 6,083,289 | +0.14(+0.85%) |
Jul 07, 2010 | 15.94 | 16.50 | 15.90 | 16.49 | 9,400,265 | +0.55(+3.42%) |
Jul 06, 2010 | 16.25 | 16.31 | 15.77 | 15.95 | 16,639,754 | -0.20(-1.22%) |
Jul 02, 2010 | 16.51 | 16.54 | 16.07 | 16.14 | 9,922,236 | -0.33(-2.00%) |