Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.13 | 18.20 | 17.86 | 18.13 | 82,059 | +0.06(+0.36%) |
Aug 30, 2010 | 18.25 | 18.26 | 18.02 | 18.07 | 17,297,080 | -0.17(-0.91%) |
Aug 27, 2010 | 18.24 | 18.25 | 17.87 | 18.24 | 30,282,302 | +0.34(+1.92%) |
Aug 26, 2010 | 17.89 | 18.03 | 17.85 | 17.89 | 52,725 | -0.09(-0.52%) |
Aug 25, 2010 | 18.00 | 18.09 | 17.88 | 17.99 | 11,585 | -0.09(-0.48%) |
Aug 24, 2010 | 17.91 | 18.16 | 17.91 | 18.07 | 137,799 | +0.02(+0.11%) |
Aug 23, 2010 | 18.02 | 18.14 | 17.99 | 18.05 | 23,467,346 | +0.10(+0.54%) |
Aug 20, 2010 | 17.83 | 18.00 | 17.83 | 17.96 | 29,662,782 | +0.01(+0.04%) |
Aug 19, 2010 | 18.10 | 18.10 | 17.85 | 17.95 | 1,545,232 | -0.18(-1.00%) |
Aug 18, 2010 | 18.22 | 18.22 | 18.06 | 18.13 | 212,363 | -0.09(-0.50%) |
Aug 17, 2010 | 18.19 | 18.32 | 18.02 | 18.22 | 229,757 | +0.08(+0.43%) |
Aug 16, 2010 | 18.02 | 18.16 | 17.90 | 18.14 | 21,407,664 | +0.05(+0.27%) |
Aug 13, 2010 | 18.10 | 18.18 | 17.98 | 18.10 | 22,978,008 | +0.01(+0.07%) |
Aug 12, 2010 | 18.03 | 18.14 | 17.97 | 18.08 | 28,922,938 | -0.11(-0.62%) |
Aug 11, 2010 | 18.26 | 18.43 | 18.18 | 18.20 | 570,676 | -0.25(-1.34%) |
Aug 10, 2010 | 18.39 | 18.44 | 18.35 | 18.44 | 23,601,752 | -0.10(-0.54%) |
Aug 09, 2010 | 18.30 | 18.64 | 18.30 | 18.54 | 28,843,240 | +0.12(+0.63%) |
Aug 06, 2010 | 18.43 | 18.44 | 18.07 | 18.43 | 27,857,318 | +0.12(+0.67%) |
Aug 05, 2010 | 18.32 | 18.32 | 18.12 | 18.30 | 23,138,698 | -0.06(-0.32%) |
Aug 04, 2010 | 18.35 | 18.41 | 18.25 | 18.36 | 107,116 | +0.06(+0.30%) |
Aug 03, 2010 | 18.27 | 18.36 | 18.20 | 18.31 | 17,209 | -0.01(-0.05%) |
Aug 02, 2010 | 18.12 | 18.34 | 18.07 | 18.32 | 49,334,680 | +0.42(+2.36%) |
Jul 30, 2010 | 17.89 | 17.95 | 17.67 | 17.89 | 25,726,414 | +0.04(+0.22%) |
Jul 29, 2010 | 17.88 | 17.96 | 17.75 | 17.86 | 42,793 | +0.04(+0.20%) |
Jul 28, 2010 | 17.82 | 17.92 | 17.78 | 17.82 | 5,183 | -0.06(-0.31%) |
Jul 27, 2010 | 17.87 | 17.94 | 17.80 | 17.87 | 47,760 | +0.04(+0.20%) |
Jul 26, 2010 | 17.80 | 17.85 | 17.76 | 17.84 | 20,488,984 | +0.06(+0.35%) |
Jul 23, 2010 | 17.60 | 17.80 | 17.52 | 17.78 | 24,911,082 | +0.16(+0.90%) |
Jul 22, 2010 | 17.54 | 17.75 | 17.53 | 17.62 | 57,621 | +0.06(+0.33%) |
Jul 21, 2010 | 17.37 | 17.79 | 17.30 | 17.56 | 55,995,640 | +0.27(+1.58%) |
Jul 20, 2010 | 17.29 | 17.33 | 16.86 | 17.29 | 30,087,466 | +0.31(+1.86%) |
Jul 19, 2010 | 17.06 | 17.07 | 16.90 | 16.97 | 17,504,176 | -0.03(-0.19%) |
Jul 16, 2010 | 17.00 | 17.24 | 16.95 | 17.00 | 30,125,608 | -0.14(-0.80%) |
Jul 15, 2010 | 17.12 | 17.19 | 16.99 | 17.14 | 23,053,090 | -0.01(-0.06%) |
Jul 14, 2010 | 17.07 | 17.18 | 17.02 | 17.15 | 82,463 | +0.03(+0.19%) |
Jul 13, 2010 | 17.12 | 17.19 | 17.08 | 17.12 | 76,386 | +0.09(+0.51%) |
Jul 12, 2010 | 16.94 | 17.04 | 16.87 | 17.03 | 16,584,845 | +0.02(+0.10%) |
Jul 09, 2010 | 17.01 | 17.04 | 16.91 | 17.01 | 19,938,436 | -0.01(-0.04%) |
Jul 08, 2010 | 16.78 | 17.03 | 16.74 | 17.02 | 187,328 | +0.31(+1.85%) |
Jul 07, 2010 | 16.41 | 16.75 | 16.33 | 16.71 | 36,155,900 | +0.34(+2.06%) |
Jul 06, 2010 | 16.43 | 16.46 | 16.24 | 16.37 | 23,369 | +0.12(+0.76%) |
Jul 02, 2010 | 16.25 | 16.38 | 16.19 | 16.25 | 25,055,236 | +0.01(+0.04%) |
Jul 01, 2010 | 16.33 | 16.33 | 16.06 | 16.24 | 40,083,808 | -0.03(-0.18%) |
Jun 30, 2010 | 16.27 | 16.42 | 16.24 | 16.27 | 75,327 | -0.04(-0.26%) |
Jun 29, 2010 | 16.42 | 16.54 | 16.27 | 16.32 | 55,604 | -0.00(-0.02%) |
Jun 25, 2010 | 16.32 | 16.86 | 16.32 | 16.32 | 89,265,528 | -0.50(-2.97%) |
Jun 24, 2010 | 16.82 | 17.04 | 16.78 | 16.82 | 576,253 | -0.14(-0.84%) |
Jun 23, 2010 | 17.07 | 17.10 | 16.89 | 16.96 | 31,902,966 | -0.07(-0.42%) |
Jun 22, 2010 | 17.03 | 17.24 | 17.02 | 17.03 | 48,456 | -0.01(-0.04%) |
Jun 21, 2010 | 17.15 | 17.20 | 16.97 | 17.04 | 28,253,996 | +0.06(+0.32%) |
Jun 18, 2010 | 16.99 | 17.12 | 16.97 | 16.99 | 43,744,304 | -0.02(-0.10%) |
Jun 17, 2010 | 17.05 | 17.11 | 16.90 | 17.00 | 6,187 | -0.01(-0.08%) |
Jun 16, 2010 | 17.01 | 17.03 | 16.81 | 17.01 | 25,846,144 | +0.07(+0.42%) |
Jun 15, 2010 | 16.94 | 16.95 | 16.74 | 16.94 | 11,185 | +0.22(+1.30%) |
Jun 14, 2010 | 16.87 | 16.87 | 16.71 | 16.73 | 21,028,932 | -0.05(-0.27%) |
Jun 11, 2010 | 16.79 | 16.80 | 16.60 | 16.77 | 23,038,310 | -0.12(-0.69%) |
Jun 10, 2010 | 16.89 | 16.90 | 16.70 | 16.89 | 121,427 | +0.35(+2.14%) |
Jun 09, 2010 | 16.60 | 16.69 | 16.48 | 16.53 | 27,402,060 | -0.07(-0.41%) |
Jun 08, 2010 | 16.35 | 16.68 | 16.27 | 16.60 | 34,794,316 | +0.24(+1.50%) |
Jun 07, 2010 | 16.50 | 16.58 | 16.35 | 16.36 | 31,277,144 | -0.15(-0.92%) |
Jun 04, 2010 | 16.79 | 16.79 | 16.43 | 16.51 | 37,180,676 | -0.48(-2.81%) |
Jun 03, 2010 | 16.96 | 17.06 | 16.89 | 16.98 | 36,592,952 | +0.11(+0.65%) |
Jun 02, 2010 | 16.87 | 16.87 | 16.48 | 16.87 | 29,104,572 | +0.36(+2.18%) |