Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.57 | 15.84 | 15.37 | 15.60 | 11,395 | -0.01(-0.05%) |
Aug 30, 2010 | 15.80 | 16.03 | 15.60 | 15.61 | 3,334,195 | -0.21(-1.31%) |
Aug 27, 2010 | 15.82 | 15.88 | 15.35 | 15.82 | 3,295,644 | +0.18(+1.18%) |
Aug 26, 2010 | 15.82 | 15.86 | 15.46 | 15.63 | 521 | -0.06(-0.39%) |
Aug 25, 2010 | 15.48 | 15.76 | 15.45 | 15.70 | 32,958 | +0.11(+0.74%) |
Aug 24, 2010 | 15.73 | 15.81 | 15.54 | 15.58 | 443 | -0.38(-2.35%) |
Aug 23, 2010 | 16.00 | 16.29 | 15.90 | 15.96 | 3,567,409 | +0.06(+0.39%) |
Aug 20, 2010 | 16.21 | 16.28 | 15.79 | 15.90 | 4,302,347 | -0.43(-2.63%) |
Aug 19, 2010 | 16.65 | 16.65 | 16.26 | 16.32 | 443 | -0.38(-2.29%) |
Aug 18, 2010 | 16.77 | 16.85 | 16.57 | 16.71 | 4,664,027 | -0.12(-0.73%) |
Aug 17, 2010 | 16.95 | 16.95 | 16.69 | 16.83 | 1,531 | +0.02(+0.14%) |
Aug 16, 2010 | 16.69 | 17.04 | 16.48 | 16.81 | 4,509,207 | -0.03(-0.18%) |
Aug 13, 2010 | 16.84 | 17.43 | 16.72 | 16.84 | 7,077,634 | -0.35(-2.01%) |
Aug 12, 2010 | 17.06 | 17.42 | 17.02 | 17.18 | 3,857,037 | -0.12(-0.71%) |
Aug 11, 2010 | 17.44 | 17.71 | 17.22 | 17.31 | 8,908,222 | -0.40(-2.25%) |
Aug 10, 2010 | 17.48 | 17.93 | 17.29 | 17.71 | 3,781,417 | +0.05(+0.26%) |
Aug 09, 2010 | 17.64 | 17.80 | 17.56 | 17.66 | 2,223,346 | +0.03(+0.17%) |
Aug 06, 2010 | 17.63 | 17.84 | 17.30 | 17.63 | 2,973,226 | -0.18(-1.03%) |
Aug 05, 2010 | 17.64 | 17.81 | 17.46 | 17.81 | 2,006,888 | +0.03(+0.17%) |
Aug 04, 2010 | 17.88 | 17.95 | 17.45 | 17.78 | 3,118,562 | -0.04(-0.21%) |
Aug 03, 2010 | 17.59 | 18.04 | 17.44 | 17.82 | 2,168 | +0.18(+1.04%) |
Aug 02, 2010 | 18.26 | 18.26 | 17.60 | 17.64 | 5,735,580 | +0.25(+1.41%) |
Jul 30, 2010 | 17.39 | 17.50 | 16.84 | 17.39 | 3,818,194 | +0.20(+1.16%) |
Jul 29, 2010 | 17.84 | 17.85 | 17.03 | 17.19 | 3,887,435 | -0.78(-4.35%) |
Jul 28, 2010 | 17.97 | 18.05 | 17.74 | 17.97 | 266 | +0.00(+0.00%) |
Jul 27, 2010 | 17.97 | 18.02 | 17.78 | 17.97 | 354 | +0.14(+0.77%) |
Jul 26, 2010 | 17.57 | 17.96 | 17.57 | 17.84 | 2,971,784 | +0.28(+1.62%) |
Jul 23, 2010 | 17.21 | 17.61 | 17.02 | 17.55 | 4,724,736 | +0.38(+2.19%) |
Jul 22, 2010 | 17.15 | 17.30 | 17.03 | 17.18 | 1,687 | +0.28(+1.63%) |
Jul 21, 2010 | 17.28 | 17.38 | 16.79 | 16.90 | 2,890,681 | -0.38(-2.22%) |
Jul 20, 2010 | 17.28 | 17.31 | 16.82 | 17.28 | 2,483,572 | +0.06(+0.36%) |
Jul 19, 2010 | 17.10 | 17.33 | 16.88 | 17.22 | 2,188,193 | +0.16(+0.94%) |
Jul 16, 2010 | 17.06 | 17.50 | 17.02 | 17.06 | 2,057,664 | -0.48(-2.71%) |
Jul 15, 2010 | 17.44 | 17.60 | 17.25 | 17.54 | 2,519,257 | +0.05(+0.26%) |
Jul 14, 2010 | 17.54 | 17.64 | 17.15 | 17.49 | 1,660,317 | -0.07(-0.39%) |
Jul 13, 2010 | 17.79 | 17.89 | 17.31 | 17.56 | 1,225 | -0.08(-0.43%) |
Jul 12, 2010 | 17.32 | 17.64 | 17.22 | 17.64 | 2,321,360 | +0.28(+1.63%) |
Jul 09, 2010 | 17.35 | 17.35 | 17.02 | 17.35 | 1,981,609 | +0.23(+1.34%) |
Jul 08, 2010 | 17.18 | 17.20 | 16.88 | 17.12 | 3,604,236 | +0.17(+1.00%) |
Jul 07, 2010 | 16.43 | 17.00 | 16.40 | 16.95 | 4,218,297 | +0.57(+3.46%) |
Jul 06, 2010 | 16.38 | 16.66 | 16.23 | 16.39 | 2,426 | +0.28(+1.76%) |
Jul 02, 2010 | 16.10 | 16.49 | 16.10 | 16.10 | 3,753,347 | -0.24(-1.45%) |
Jul 01, 2010 | 16.34 | 16.38 | 16.13 | 16.34 | 130 | +0.08(+0.47%) |
Jun 30, 2010 | 16.22 | 16.71 | 16.15 | 16.26 | 1,348 | -0.04(-0.23%) |
Jun 29, 2010 | 16.68 | 16.68 | 16.19 | 16.30 | 4,384,633 | -0.45(-2.70%) |
Jun 25, 2010 | 16.75 | 16.85 | 16.50 | 16.75 | 4,213,673 | +0.05(+0.32%) |
Jun 24, 2010 | 16.95 | 17.31 | 16.65 | 16.70 | 2,530,199 | -0.33(-1.94%) |
Jun 23, 2010 | 17.18 | 17.28 | 16.88 | 17.03 | 3,080,888 | -0.15(-0.85%) |
Jun 22, 2010 | 17.95 | 18.00 | 17.08 | 17.18 | 5,816,734 | -0.92(-5.09%) |
Jun 21, 2010 | 18.34 | 18.74 | 17.96 | 18.10 | 3,264,849 | -0.03(-0.17%) |
Jun 18, 2010 | 18.13 | 18.22 | 17.82 | 18.13 | 4,998,804 | +0.28(+1.55%) |
Jun 17, 2010 | 17.84 | 17.96 | 17.66 | 17.85 | 2,828,385 | -0.05(-0.26%) |
Jun 16, 2010 | 17.88 | 18.19 | 17.77 | 17.90 | 4,368,582 | -0.18(-0.98%) |
Jun 15, 2010 | 17.71 | 18.08 | 17.70 | 18.07 | 3,600,464 | +0.50(+2.84%) |
Jun 14, 2010 | 17.77 | 18.03 | 17.55 | 17.57 | 3,286,039 | -0.02(-0.09%) |
Jun 11, 2010 | 17.81 | 17.98 | 17.30 | 17.59 | 4,031,927 | -0.37(-2.05%) |
Jun 10, 2010 | 17.87 | 18.11 | 17.67 | 17.96 | 5,144,092 | +0.61(+3.49%) |
Jun 09, 2010 | 17.38 | 17.97 | 17.29 | 17.35 | 7,866,986 | +0.08(+0.44%) |
Jun 08, 2010 | 17.33 | 17.38 | 16.89 | 17.28 | 4,404,611 | +0.01(+0.04%) |
Jun 07, 2010 | 17.48 | 17.71 | 17.24 | 17.27 | 3,917,857 | +0.01(+0.04%) |
Jun 04, 2010 | 17.26 | 17.71 | 17.22 | 17.26 | 7,425,719 | -0.70(-3.89%) |
Jun 03, 2010 | 17.57 | 18.02 | 17.44 | 17.96 | 7,223,627 | +0.47(+2.67%) |
Jun 02, 2010 | 17.04 | 17.51 | 16.98 | 17.49 | 3,646,679 | +0.48(+2.84%) |