Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.28 | 16.50 | 16.21 | 16.30 | 7,039 | -0.08(-0.46%) |
Aug 30, 2010 | 16.56 | 16.74 | 16.35 | 16.37 | 1,396,769 | -0.29(-1.75%) |
Aug 27, 2010 | 16.66 | 16.69 | 15.96 | 16.66 | 2,234,023 | +0.45(+2.75%) |
Aug 26, 2010 | 16.16 | 16.31 | 16.11 | 16.22 | 10,731 | +0.18(+1.11%) |
Aug 25, 2010 | 15.89 | 16.05 | 15.80 | 16.04 | 1,315,086 | +0.07(+0.44%) |
Aug 24, 2010 | 16.10 | 16.20 | 15.91 | 15.97 | 1,063 | -0.39(-2.38%) |
Aug 23, 2010 | 16.50 | 16.61 | 16.33 | 16.36 | 1,127,816 | -0.11(-0.68%) |
Aug 20, 2010 | 16.42 | 16.49 | 16.23 | 16.47 | 1,337,179 | -0.01(-0.06%) |
Aug 19, 2010 | 16.93 | 16.94 | 16.47 | 16.48 | 1,063 | -0.49(-2.90%) |
Aug 18, 2010 | 16.85 | 17.06 | 16.82 | 16.97 | 1,375,310 | +0.11(+0.67%) |
Aug 17, 2010 | 16.63 | 16.91 | 16.61 | 16.86 | 4,599 | +0.38(+2.34%) |
Aug 16, 2010 | 16.47 | 16.54 | 16.32 | 16.47 | 957,072 | -0.07(-0.39%) |
Aug 13, 2010 | 16.54 | 16.63 | 16.34 | 16.54 | 1,491,222 | +0.14(+0.88%) |
Aug 12, 2010 | 16.22 | 16.47 | 16.11 | 16.39 | 2,353,410 | -0.04(-0.23%) |
Aug 11, 2010 | 16.66 | 16.66 | 16.38 | 16.43 | 2,272,961 | -0.48(-2.83%) |
Aug 10, 2010 | 16.97 | 17.02 | 16.74 | 16.91 | 1,860,724 | -0.27(-1.54%) |
Aug 09, 2010 | 17.22 | 17.27 | 17.05 | 17.18 | 953,997 | +0.04(+0.24%) |
Aug 06, 2010 | 17.13 | 17.42 | 16.99 | 17.13 | 1,849,320 | -0.36(-2.07%) |
Aug 05, 2010 | 17.60 | 17.74 | 17.36 | 17.50 | 3,090 | -0.33(-1.85%) |
Aug 04, 2010 | 17.77 | 17.84 | 17.69 | 17.83 | 799,631 | +0.20(+1.14%) |
Aug 03, 2010 | 17.74 | 17.86 | 17.48 | 17.63 | 15,457 | -0.13(-0.71%) |
Aug 02, 2010 | 17.57 | 17.77 | 17.46 | 17.75 | 1,409,203 | +0.33(+1.90%) |
Jul 30, 2010 | 17.42 | 17.48 | 16.71 | 17.42 | 1,569,075 | -0.07(-0.43%) |
Jul 29, 2010 | 17.60 | 17.83 | 17.30 | 17.50 | 1,616,848 | -0.29(-1.62%) |
Jul 28, 2010 | 17.79 | 18.15 | 17.77 | 17.79 | 11,425 | -0.12(-0.65%) |
Jul 27, 2010 | 17.90 | 18.05 | 17.77 | 17.90 | 8,591 | +0.09(+0.50%) |
Jul 26, 2010 | 17.53 | 17.82 | 17.45 | 17.81 | 1,331,936 | +0.30(+1.73%) |
Jul 23, 2010 | 17.33 | 17.52 | 17.33 | 17.51 | 1,596,126 | +0.17(+0.97%) |
Jul 22, 2010 | 17.22 | 17.44 | 17.20 | 17.34 | 2,024,316 | +0.31(+1.83%) |
Jul 21, 2010 | 17.37 | 17.43 | 16.94 | 17.03 | 1,540,303 | -0.26(-1.51%) |
Jul 20, 2010 | 16.94 | 17.29 | 16.79 | 17.29 | 1,397,277 | +0.19(+1.09%) |
Jul 19, 2010 | 17.19 | 17.24 | 16.99 | 17.11 | 1,097,400 | -0.02(-0.11%) |
Jul 16, 2010 | 17.12 | 17.35 | 17.11 | 17.12 | 2,169,958 | -0.33(-1.87%) |
Jul 15, 2010 | 17.32 | 17.49 | 17.11 | 17.45 | 1,306,925 | +0.07(+0.43%) |
Jul 14, 2010 | 17.53 | 17.62 | 17.28 | 17.38 | 2,096,063 | -0.20(-1.14%) |
Jul 13, 2010 | 17.59 | 17.61 | 17.44 | 17.58 | 2,031,509 | +0.07(+0.37%) |
Jul 12, 2010 | 17.53 | 17.63 | 17.34 | 17.51 | 1,949,119 | -0.05(-0.29%) |
Jul 09, 2010 | 17.56 | 17.57 | 17.20 | 17.56 | 1,906,348 | +0.37(+2.14%) |
Jul 08, 2010 | 17.26 | 17.34 | 17.08 | 17.19 | 3,298,892 | +0.09(+0.54%) |
Jul 07, 2010 | 16.87 | 17.11 | 16.75 | 17.10 | 2,777,964 | +0.23(+1.35%) |
Jul 06, 2010 | 16.78 | 16.95 | 16.65 | 16.87 | 2,306,037 | +0.13(+0.75%) |
Jul 02, 2010 | 16.75 | 17.03 | 16.67 | 16.75 | 2,265,609 | -0.00(-0.03%) |
Jul 01, 2010 | 16.73 | 16.91 | 16.60 | 16.75 | 2,189,219 | +0.08(+0.47%) |
Jun 30, 2010 | 16.71 | 16.88 | 16.64 | 16.67 | 3,225,005 | -0.13(-0.75%) |
Jun 29, 2010 | 16.80 | 17.11 | 16.73 | 16.80 | 429 | -0.64(-3.68%) |
Jun 25, 2010 | 17.44 | 17.61 | 17.03 | 17.44 | 47,330,276 | +0.05(+0.27%) |
Jun 24, 2010 | 17.45 | 17.56 | 17.15 | 17.39 | 5,068,003 | -0.05(-0.29%) |
Jun 23, 2010 | 17.51 | 17.58 | 17.26 | 17.45 | 3,327,165 | -0.14(-0.79%) |
Jun 22, 2010 | 17.93 | 18.04 | 17.53 | 17.59 | 4,150,535 | -0.30(-1.69%) |
Jun 21, 2010 | 18.19 | 18.21 | 17.84 | 17.89 | 1,764,063 | -0.08(-0.44%) |
Jun 18, 2010 | 17.97 | 18.16 | 17.95 | 17.97 | 2,686,012 | -0.00(-0.03%) |
Jun 17, 2010 | 18.13 | 18.13 | 17.75 | 17.97 | 39,239 | -0.11(-0.59%) |
Jun 16, 2010 | 17.93 | 18.10 | 17.83 | 18.08 | 1,932,782 | +0.03(+0.15%) |
Jun 15, 2010 | 17.47 | 18.09 | 17.46 | 18.05 | 2,572,468 | +0.63(+3.63%) |
Jun 14, 2010 | 17.36 | 17.60 | 17.22 | 17.42 | 2,036,589 | +0.31(+1.79%) |
Jun 11, 2010 | 16.92 | 17.16 | 16.81 | 17.11 | 2,324,537 | +0.05(+0.27%) |
Jun 10, 2010 | 16.82 | 17.07 | 16.73 | 17.06 | 1,324,222 | +0.50(+3.01%) |
Jun 09, 2010 | 16.55 | 16.65 | 16.50 | 16.57 | 1,481,848 | +0.11(+0.68%) |
Jun 08, 2010 | 16.27 | 16.45 | 16.09 | 16.45 | 1,609,033 | +0.23(+1.41%) |
Jun 07, 2010 | 16.35 | 16.38 | 16.11 | 16.23 | 1,745,804 | -0.03(-0.17%) |
Jun 04, 2010 | 16.25 | 16.52 | 16.20 | 16.25 | 1,398,568 | -0.43(-2.59%) |
Jun 03, 2010 | 16.78 | 16.78 | 16.31 | 16.69 | 1,404,089 | -0.07(-0.39%) |
Jun 02, 2010 | 16.46 | 16.75 | 16.27 | 16.75 | 8,127 | +0.38(+2.33%) |