Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.51 | 16.65 | 16.38 | 16.53 | 32,394 | -0.01(-0.08%) |
Aug 30, 2010 | 16.75 | 16.82 | 16.54 | 16.54 | 2,551,388 | -0.28(-1.64%) |
Aug 27, 2010 | 16.46 | 16.83 | 16.33 | 16.82 | 7,921,150 | +0.34(+2.09%) |
Aug 26, 2010 | 16.66 | 16.74 | 16.44 | 16.47 | 2,763,018 | -0.12(-0.70%) |
Aug 25, 2010 | 16.37 | 16.64 | 16.28 | 16.59 | 5,108,146 | +0.08(+0.50%) |
Aug 24, 2010 | 16.52 | 16.64 | 16.37 | 16.51 | 4,984,469 | -0.25(-1.49%) |
Aug 23, 2010 | 16.98 | 17.04 | 16.76 | 16.76 | 2,826,401 | -0.13(-0.75%) |
Aug 20, 2010 | 16.81 | 16.89 | 16.69 | 16.88 | 3,794,081 | +0.00(+0.01%) |
Aug 19, 2010 | 17.08 | 17.15 | 16.82 | 16.88 | 3,537,398 | -0.30(-1.77%) |
Aug 18, 2010 | 17.09 | 17.27 | 17.00 | 17.18 | 4,558,228 | +0.06(+0.33%) |
Aug 17, 2010 | 16.98 | 17.24 | 16.96 | 17.13 | 2,371,660 | +0.28(+1.66%) |
Aug 16, 2010 | 16.72 | 16.90 | 16.66 | 16.85 | 1,845,458 | +0.01(+0.08%) |
Aug 13, 2010 | 16.83 | 16.95 | 16.82 | 16.83 | 1,956,392 | -0.03(-0.17%) |
Aug 12, 2010 | 16.63 | 16.94 | 16.62 | 16.86 | 4,042,646 | -0.12(-0.71%) |
Aug 11, 2010 | 17.17 | 17.20 | 16.95 | 16.98 | 3,833,381 | -0.54(-3.10%) |
Aug 10, 2010 | 17.51 | 17.64 | 17.40 | 17.53 | 3,243,810 | -0.20(-1.10%) |
Aug 09, 2010 | 17.70 | 17.74 | 17.59 | 17.72 | 1,200,939 | +0.15(+0.86%) |
Aug 06, 2010 | 17.57 | 17.64 | 17.35 | 17.57 | 3,166,423 | -0.06(-0.37%) |
Aug 05, 2010 | 17.55 | 17.68 | 17.52 | 17.64 | 2,058,196 | -0.07(-0.38%) |
Aug 04, 2010 | 17.62 | 17.71 | 17.53 | 17.70 | 3,049,661 | +0.17(+0.94%) |
Aug 03, 2010 | 17.61 | 17.65 | 17.45 | 17.54 | 3,870,644 | -0.12(-0.71%) |
Aug 02, 2010 | 17.64 | 17.70 | 17.49 | 17.66 | 4,350,318 | +0.35(+2.02%) |
Jul 30, 2010 | 17.31 | 17.36 | 16.99 | 17.31 | 5,567,646 | +0.06(+0.37%) |
Jul 29, 2010 | 17.48 | 17.51 | 17.07 | 17.25 | 3,348,898 | -0.11(-0.61%) |
Jul 28, 2010 | 17.47 | 17.54 | 17.28 | 17.35 | 4,171,405 | -0.16(-0.91%) |
Jul 27, 2010 | 17.79 | 17.79 | 17.47 | 17.51 | 4,303,522 | -0.13(-0.74%) |
Jul 26, 2010 | 17.39 | 17.64 | 17.33 | 17.64 | 2,295,793 | +0.29(+1.66%) |
Jul 23, 2010 | 17.05 | 17.37 | 17.04 | 17.36 | 3,508,213 | +0.22(+1.28%) |
Jul 22, 2010 | 16.91 | 17.20 | 16.91 | 17.14 | 2,451,780 | +0.43(+2.59%) |
Jul 21, 2010 | 17.05 | 17.10 | 16.65 | 16.70 | 3,151,276 | -0.23(-1.38%) |
Jul 20, 2010 | 16.46 | 16.96 | 16.43 | 16.94 | 3,169,960 | +0.24(+1.46%) |
Jul 19, 2010 | 16.60 | 16.74 | 16.47 | 16.69 | 1,844,772 | +0.12(+0.72%) |
Jul 16, 2010 | 16.57 | 17.01 | 16.54 | 16.57 | 2,257,715 | -0.54(-3.13%) |
Jul 15, 2010 | 17.13 | 17.14 | 16.85 | 17.11 | 2,272,618 | -0.00(-0.01%) |
Jul 14, 2010 | 17.11 | 17.18 | 16.97 | 17.11 | 2,958,394 | -0.04(-0.21%) |
Jul 13, 2010 | 17.03 | 17.20 | 16.97 | 17.15 | 1,803,888 | +0.35(+2.09%) |
Jul 12, 2010 | 16.78 | 16.93 | 16.66 | 16.80 | 1,651,016 | -0.08(-0.49%) |
Jul 09, 2010 | 16.88 | 16.88 | 16.66 | 16.88 | 1,381,690 | +0.17(+1.00%) |
Jul 08, 2010 | 16.71 | 16.77 | 16.51 | 16.71 | 3,005,071 | +0.17(+1.01%) |
Jul 07, 2010 | 16.00 | 16.55 | 15.95 | 16.55 | 2,169,632 | +0.58(+3.63%) |
Jul 06, 2010 | 16.25 | 16.34 | 15.83 | 15.97 | 2,883,635 | +0.01(+0.08%) |
Jul 02, 2010 | 15.96 | 16.19 | 15.88 | 15.96 | 3,614,120 | -0.12(-0.73%) |
Jul 01, 2010 | 16.11 | 16.20 | 15.73 | 16.07 | 6,975,520 | -0.05(-0.34%) |
Jun 30, 2010 | 16.27 | 16.49 | 16.11 | 16.13 | 4,249,258 | -0.19(-1.16%) |
Jun 29, 2010 | 16.63 | 16.68 | 16.21 | 16.32 | 3,878,786 | -0.70(-4.09%) |
Jun 25, 2010 | 17.01 | 17.05 | 16.74 | 17.01 | 3,894,436 | +0.18(+1.05%) |
Jun 24, 2010 | 17.05 | 17.10 | 16.81 | 16.83 | 2,974,637 | -0.32(-1.88%) |
Jun 23, 2010 | 17.17 | 17.29 | 16.95 | 17.16 | 3,052,157 | -0.02(-0.13%) |
Jun 22, 2010 | 17.55 | 17.66 | 17.15 | 17.18 | 3,602,327 | -0.38(-2.14%) |
Jun 21, 2010 | 17.89 | 17.92 | 17.47 | 17.55 | 3,674,355 | -0.11(-0.61%) |
Jun 18, 2010 | 17.66 | 17.74 | 17.60 | 17.66 | 1,913,837 | -0.00(-0.02%) |
Jun 17, 2010 | 17.77 | 17.80 | 17.49 | 17.67 | 2,495,393 | -0.02(-0.12%) |
Jun 16, 2010 | 17.62 | 17.79 | 17.56 | 17.69 | 4,192,212 | -0.04(-0.24%) |
Jun 15, 2010 | 17.45 | 17.75 | 17.40 | 17.73 | 2,558,419 | +0.43(+2.48%) |
Jun 14, 2010 | 17.46 | 17.57 | 17.27 | 17.30 | 3,863,414 | +0.07(+0.38%) |
Jun 11, 2010 | 16.91 | 17.26 | 16.89 | 17.24 | 3,036,247 | +0.14(+0.80%) |
Jun 10, 2010 | 16.85 | 17.11 | 16.83 | 17.10 | 2,633,864 | +0.56(+3.37%) |
Jun 09, 2010 | 16.62 | 16.92 | 16.46 | 16.54 | 2,752,207 | +0.02(+0.15%) |
Jun 08, 2010 | 16.38 | 16.54 | 16.16 | 16.52 | 5,245,316 | +0.15(+0.92%) |
Jun 07, 2010 | 16.76 | 16.82 | 16.36 | 16.37 | 5,225,685 | -0.32(-1.93%) |
Jun 04, 2010 | 16.69 | 17.18 | 16.63 | 16.69 | 3,616,431 | -0.71(-4.07%) |
Jun 03, 2010 | 17.31 | 17.43 | 17.22 | 17.40 | 2,556,659 | +0.11(+0.66%) |
Jun 02, 2010 | 16.85 | 17.28 | 16.80 | 17.28 | 4,079,331 | +0.50(+2.95%) |