Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.98 | 17.17 | 16.85 | 17.00 | 23,070 | -0.10(-0.59%) |
Aug 30, 2010 | 17.40 | 17.52 | 17.06 | 17.10 | 1,716,585 | -0.28(-1.59%) |
Aug 27, 2010 | 17.47 | 17.38 | 16.90 | 17.38 | 3,120,092 | +0.41(+2.44%) |
Aug 26, 2010 | 17.09 | 17.33 | 16.94 | 16.96 | 2,373,056 | -0.10(-0.59%) |
Aug 25, 2010 | 16.82 | 17.10 | 16.51 | 17.06 | 3,231,219 | +0.00(+0.00%) |
Aug 24, 2010 | 17.18 | 17.26 | 16.94 | 17.06 | 1,871,926 | -0.48(-2.72%) |
Aug 23, 2010 | 17.78 | 17.82 | 17.52 | 17.54 | 1,731,121 | -0.18(-1.04%) |
Aug 20, 2010 | 17.31 | 17.73 | 17.21 | 17.73 | 1,423,667 | +0.28(+1.58%) |
Aug 19, 2010 | 17.69 | 17.84 | 17.28 | 17.45 | 1,221,215 | -0.26(-1.45%) |
Aug 18, 2010 | 17.68 | 17.89 | 17.50 | 17.71 | 1,099,403 | +0.03(+0.16%) |
Aug 17, 2010 | 17.78 | 18.08 | 17.66 | 17.68 | 1,612,206 | +0.09(+0.52%) |
Aug 16, 2010 | 17.38 | 17.68 | 17.13 | 17.59 | 1,500,845 | +0.02(+0.10%) |
Aug 13, 2010 | 17.57 | 17.66 | 17.46 | 17.57 | 1,525,349 | +0.05(+0.26%) |
Aug 12, 2010 | 17.40 | 17.57 | 17.35 | 17.52 | 1,118,910 | -0.05(-0.26%) |
Aug 11, 2010 | 17.78 | 17.79 | 17.40 | 17.57 | 1,618,681 | -0.46(-2.55%) |
Aug 10, 2010 | 17.91 | 18.11 | 17.84 | 18.03 | 1,105,225 | -0.12(-0.66%) |
Aug 09, 2010 | 18.16 | 18.31 | 18.10 | 18.15 | 643,157 | +0.02(+0.10%) |
Aug 06, 2010 | 18.13 | 18.21 | 17.95 | 18.13 | 1,203,656 | -0.07(-0.40%) |
Aug 05, 2010 | 18.15 | 18.25 | 17.91 | 18.20 | 998,782 | +0.04(+0.20%) |
Aug 04, 2010 | 17.91 | 18.20 | 17.84 | 18.17 | 1,161,528 | +0.35(+1.96%) |
Aug 03, 2010 | 17.87 | 17.92 | 17.68 | 17.82 | 1,609,936 | -0.05(-0.26%) |
Aug 02, 2010 | 17.68 | 17.91 | 17.51 | 17.86 | 1,774,883 | +0.40(+2.32%) |
Jul 30, 2010 | 17.46 | 17.57 | 16.75 | 17.46 | 2,950,102 | +0.37(+2.15%) |
Jul 29, 2010 | 17.34 | 17.54 | 16.93 | 17.09 | 1,719,065 | -0.22(-1.27%) |
Jul 28, 2010 | 17.17 | 17.36 | 17.06 | 17.31 | 2,913,906 | +0.02(+0.11%) |
Jul 27, 2010 | 17.61 | 17.61 | 17.28 | 17.29 | 2,156,037 | -0.19(-1.10%) |
Jul 26, 2010 | 17.16 | 17.55 | 17.16 | 17.49 | 1,628,134 | +0.28(+1.60%) |
Jul 23, 2010 | 17.08 | 17.29 | 16.98 | 17.21 | 3,058,146 | +0.13(+0.75%) |
Jul 22, 2010 | 16.76 | 17.11 | 16.73 | 17.08 | 2,133,899 | +0.40(+2.42%) |
Jul 21, 2010 | 17.00 | 17.09 | 16.62 | 16.68 | 2,174,068 | -0.29(-1.73%) |
Jul 20, 2010 | 16.77 | 17.00 | 16.72 | 16.97 | 1,685,432 | +0.04(+0.22%) |
Jul 19, 2010 | 16.98 | 17.19 | 16.82 | 16.94 | 1,532,486 | +0.06(+0.38%) |
Jul 16, 2010 | 16.87 | 17.39 | 16.85 | 16.87 | 1,877,585 | -0.51(-2.96%) |
Jul 15, 2010 | 17.43 | 17.48 | 17.17 | 17.39 | 2,225,806 | +0.02(+0.11%) |
Jul 14, 2010 | 17.20 | 17.39 | 17.15 | 17.37 | 1,395,339 | +0.11(+0.64%) |
Jul 13, 2010 | 17.46 | 17.56 | 17.21 | 17.26 | 2,294,673 | +0.06(+0.37%) |
Jul 12, 2010 | 17.28 | 17.51 | 17.14 | 17.19 | 1,583,476 | -0.16(-0.90%) |
Jul 09, 2010 | 17.35 | 17.35 | 17.10 | 17.35 | 1,769,330 | +0.17(+1.02%) |
Jul 08, 2010 | 17.30 | 17.30 | 16.85 | 17.17 | 1,486,109 | +0.09(+0.54%) |
Jul 07, 2010 | 16.69 | 17.08 | 16.69 | 17.08 | 1,422,960 | +0.38(+2.26%) |
Jul 06, 2010 | 16.71 | 16.96 | 16.50 | 16.71 | 3,117,348 | +0.28(+1.73%) |
Jul 02, 2010 | 16.42 | 16.49 | 16.10 | 16.42 | 2,238,002 | +0.27(+1.65%) |
Jul 01, 2010 | 15.96 | 16.20 | 15.75 | 16.15 | 3,146,316 | +0.16(+0.98%) |
Jun 30, 2010 | 16.26 | 16.41 | 15.96 | 16.00 | 921 | -0.21(-1.30%) |
Jun 29, 2010 | 16.21 | 16.42 | 16.16 | 16.21 | 326 | -0.38(-2.27%) |
Jun 25, 2010 | 16.59 | 16.72 | 16.31 | 16.59 | 2,167,467 | +0.15(+0.89%) |
Jun 24, 2010 | 16.65 | 16.74 | 16.40 | 16.44 | 1,758,635 | -0.39(-2.29%) |
Jun 23, 2010 | 17.06 | 17.06 | 16.65 | 16.83 | 2,329,357 | -0.17(-1.03%) |
Jun 22, 2010 | 17.40 | 17.52 | 16.96 | 17.00 | 4,064,774 | -0.43(-2.48%) |
Jun 21, 2010 | 17.73 | 17.85 | 17.39 | 17.43 | 2,241,461 | +0.02(+0.11%) |
Jun 18, 2010 | 17.41 | 17.45 | 17.13 | 17.41 | 2,133,082 | +0.14(+0.80%) |
Jun 17, 2010 | 17.25 | 17.29 | 17.04 | 17.28 | 2,428,927 | +0.00(+0.00%) |
Jun 16, 2010 | 17.31 | 17.44 | 17.19 | 17.28 | 2,983,741 | -0.13(-0.74%) |
Jun 15, 2010 | 17.31 | 17.46 | 17.18 | 17.40 | 3,745,409 | +0.31(+1.83%) |
Jun 14, 2010 | 17.33 | 17.54 | 17.07 | 17.09 | 4,891,585 | -0.09(-0.53%) |
Jun 11, 2010 | 17.00 | 17.28 | 16.99 | 17.18 | 1,634,056 | +0.01(+0.05%) |
Jun 10, 2010 | 16.69 | 17.17 | 16.40 | 17.17 | 571 | +0.74(+4.47%) |
Jun 09, 2010 | 16.24 | 16.68 | 16.07 | 16.44 | 5,824,219 | +0.28(+1.76%) |
Jun 08, 2010 | 16.16 | 16.22 | 15.92 | 16.15 | 6,903,190 | +0.06(+0.34%) |
Jun 07, 2010 | 16.60 | 16.68 | 16.07 | 16.10 | 3,908,346 | -0.48(-2.88%) |
Jun 04, 2010 | 16.58 | 17.06 | 16.52 | 16.58 | 3,133,659 | -0.62(-3.63%) |
Jun 03, 2010 | 17.68 | 17.68 | 17.07 | 17.20 | 5,420,652 | -0.08(-0.48%) |
Jun 02, 2010 | 17.28 | 17.32 | 17.06 | 17.28 | 870 | +0.23(+1.35%) |