Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.86 | 17.02 | 16.37 | 16.90 | 33,189 | +0.25(+1.48%) |
Aug 30, 2010 | 17.04 | 17.05 | 16.65 | 16.66 | 8,083,339 | -0.48(-2.80%) |
Aug 27, 2010 | 17.03 | 17.15 | 16.28 | 17.14 | 10,160,296 | +0.50(+2.99%) |
Aug 26, 2010 | 16.64 | 16.69 | 16.31 | 16.64 | 17,920 | +0.18(+1.07%) |
Aug 25, 2010 | 16.03 | 16.55 | 15.89 | 16.46 | 2,790 | +0.27(+1.64%) |
Aug 24, 2010 | 16.30 | 16.40 | 16.09 | 16.20 | 1,746 | -0.37(-2.23%) |
Aug 23, 2010 | 16.66 | 16.84 | 16.47 | 16.57 | 9,425,877 | -0.14(-0.86%) |
Aug 20, 2010 | 16.58 | 16.78 | 16.37 | 16.71 | 11,149,656 | +0.03(+0.15%) |
Aug 19, 2010 | 17.11 | 17.11 | 16.61 | 16.69 | 2,025 | -0.54(-3.12%) |
Aug 18, 2010 | 17.34 | 17.38 | 17.13 | 17.22 | 8,179,773 | -0.08(-0.44%) |
Aug 17, 2010 | 17.23 | 17.46 | 17.12 | 17.30 | 14,535 | +0.25(+1.49%) |
Aug 16, 2010 | 16.89 | 17.11 | 16.79 | 17.04 | 6,739,605 | +0.03(+0.17%) |
Aug 13, 2010 | 17.02 | 17.36 | 17.00 | 17.02 | 10,272,136 | -0.29(-1.67%) |
Aug 12, 2010 | 17.31 | 17.52 | 17.23 | 17.30 | 12,771,942 | -0.31(-1.78%) |
Aug 11, 2010 | 17.80 | 18.05 | 17.60 | 17.62 | 1,686 | -0.51(-2.83%) |
Aug 10, 2010 | 18.09 | 18.31 | 17.95 | 18.13 | 477 | -0.21(-1.15%) |
Aug 09, 2010 | 18.22 | 18.38 | 18.08 | 18.34 | 7,848,854 | +0.26(+1.44%) |
Aug 06, 2010 | 18.08 | 18.23 | 17.71 | 18.08 | 8,252,171 | -0.19(-1.03%) |
Aug 05, 2010 | 18.14 | 18.37 | 17.99 | 18.27 | 8,052,134 | +0.08(+0.45%) |
Aug 04, 2010 | 17.79 | 18.27 | 17.75 | 18.19 | 11,315,017 | +0.44(+2.49%) |
Aug 03, 2010 | 18.09 | 18.12 | 17.69 | 17.75 | 25,348 | -0.42(-2.31%) |
Aug 02, 2010 | 17.83 | 18.30 | 17.83 | 18.17 | 12,640,934 | +0.64(+3.66%) |
Jul 30, 2010 | 17.52 | 17.77 | 17.29 | 17.52 | 13,032,058 | -0.22(-1.22%) |
Jul 29, 2010 | 17.81 | 18.07 | 17.49 | 17.74 | 13,383,350 | +0.10(+0.57%) |
Jul 28, 2010 | 17.64 | 17.87 | 17.41 | 17.64 | 18,741 | -0.42(-2.35%) |
Jul 27, 2010 | 18.07 | 18.47 | 17.82 | 18.07 | 14,929 | -0.12(-0.65%) |
Jul 26, 2010 | 18.03 | 18.26 | 17.96 | 18.18 | 15,863,645 | +0.19(+1.05%) |
Jul 23, 2010 | 17.66 | 18.03 | 17.31 | 18.00 | 21,029,926 | +0.24(+1.32%) |
Jul 22, 2010 | 16.91 | 17.78 | 16.78 | 17.76 | 280 | +1.06(+6.34%) |
Jul 21, 2010 | 17.33 | 17.33 | 16.56 | 16.70 | 14,434,915 | -0.35(-2.07%) |
Jul 20, 2010 | 17.05 | 17.07 | 16.22 | 17.05 | 11,233,907 | +0.48(+2.92%) |
Jul 19, 2010 | 16.60 | 16.71 | 16.29 | 16.57 | 9,191,750 | +0.09(+0.54%) |
Jul 16, 2010 | 16.48 | 17.06 | 16.42 | 16.48 | 11,915,946 | -0.53(-3.14%) |
Jul 15, 2010 | 17.26 | 17.30 | 16.79 | 17.02 | 11,188,615 | -0.23(-1.34%) |
Jul 14, 2010 | 17.30 | 17.49 | 17.06 | 17.25 | 11,331,544 | -0.17(-0.96%) |
Jul 13, 2010 | 17.31 | 17.60 | 17.22 | 17.41 | 16,514,984 | +0.35(+2.02%) |
Jul 12, 2010 | 16.97 | 17.15 | 16.90 | 17.07 | 8,086,198 | -0.06(-0.35%) |
Jul 09, 2010 | 17.13 | 17.15 | 16.74 | 17.13 | 10,916,620 | +0.32(+1.89%) |
Jul 08, 2010 | 16.35 | 16.86 | 16.33 | 16.81 | 16,978,982 | +0.61(+3.78%) |
Jul 07, 2010 | 15.52 | 16.22 | 15.47 | 16.20 | 16,614,563 | +0.68(+4.38%) |
Jul 06, 2010 | 15.52 | 15.87 | 15.36 | 15.52 | 8,754 | +0.16(+1.02%) |
Jul 02, 2010 | 15.36 | 15.62 | 15.15 | 15.36 | 9,982,860 | -0.07(-0.44%) |
Jul 01, 2010 | 15.37 | 15.57 | 14.80 | 15.43 | 17,656,658 | +0.23(+1.50%) |
Jun 30, 2010 | 15.11 | 15.47 | 15.04 | 15.20 | 17,459,592 | +0.11(+0.73%) |
Jun 29, 2010 | 15.05 | 15.77 | 14.97 | 15.09 | 7,932 | -0.44(-2.82%) |
Jun 25, 2010 | 15.53 | 15.58 | 15.08 | 15.53 | 12,835,333 | +0.32(+2.11%) |
Jun 24, 2010 | 15.33 | 15.51 | 15.15 | 15.21 | 11,048,681 | -0.26(-1.66%) |
Jun 23, 2010 | 15.65 | 15.65 | 15.20 | 15.47 | 11,285,834 | -0.13(-0.82%) |
Jun 22, 2010 | 15.90 | 16.09 | 15.57 | 15.59 | 12,403,402 | -0.24(-1.53%) |
Jun 21, 2010 | 16.13 | 16.25 | 15.72 | 15.84 | 10,580,082 | +0.02(+0.11%) |
Jun 18, 2010 | 15.82 | 15.86 | 15.64 | 15.82 | 11,789,951 | +0.23(+1.49%) |
Jun 17, 2010 | 15.57 | 15.79 | 15.30 | 15.59 | 12,281,811 | -0.10(-0.61%) |
Jun 16, 2010 | 15.61 | 15.81 | 15.57 | 15.68 | 10,662,573 | -0.13(-0.81%) |
Jun 15, 2010 | 15.14 | 15.86 | 15.14 | 15.81 | 15,225,522 | +0.67(+4.45%) |
Jun 14, 2010 | 15.26 | 15.52 | 15.07 | 15.14 | 10,597,097 | -0.11(-0.70%) |
Jun 11, 2010 | 14.84 | 15.27 | 14.84 | 15.24 | 8,580,918 | +0.00(+0.02%) |
Jun 10, 2010 | 14.93 | 15.27 | 14.87 | 15.24 | 11,507,473 | +0.56(+3.78%) |
Jun 09, 2010 | 15.02 | 15.21 | 14.62 | 14.69 | 15,521,872 | -0.19(-1.29%) |
Jun 08, 2010 | 14.51 | 14.89 | 14.22 | 14.88 | 18,869,304 | +0.46(+3.16%) |
Jun 07, 2010 | 14.90 | 14.99 | 14.39 | 14.42 | 17,292,844 | -0.30(-2.06%) |
Jun 04, 2010 | 14.72 | 15.48 | 14.62 | 14.72 | 18,881,144 | -1.12(-7.04%) |
Jun 03, 2010 | 15.95 | 16.06 | 15.55 | 15.84 | 8,851,866 | -0.06(-0.40%) |
Jun 02, 2010 | 15.51 | 15.92 | 15.26 | 15.90 | 136,285 | +0.54(+3.50%) |