Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.23 | 16.78 | 16.16 | 16.23 | 17,566 | -0.40(-2.38%) |
Aug 30, 2010 | 16.76 | 17.09 | 16.55 | 16.63 | 3,792,779 | -0.16(-0.93%) |
Aug 27, 2010 | 16.76 | 17.12 | 16.53 | 16.78 | 8,087,998 | -0.32(-1.87%) |
Aug 26, 2010 | 17.83 | 17.93 | 16.75 | 17.10 | 2,844 | -2.05(-10.70%) |
Aug 25, 2010 | 18.75 | 19.29 | 18.62 | 19.15 | 62,329 | +0.39(+2.08%) |
Aug 24, 2010 | 18.95 | 19.18 | 18.51 | 18.76 | 2,491,192 | -0.40(-2.09%) |
Aug 23, 2010 | 19.62 | 19.99 | 19.13 | 19.16 | 4,200,060 | -0.53(-2.70%) |
Aug 20, 2010 | 19.30 | 19.73 | 19.25 | 19.69 | 2,551,444 | +0.32(+1.63%) |
Aug 19, 2010 | 19.04 | 19.54 | 19.04 | 19.38 | 4,458,734 | +0.27(+1.39%) |
Aug 18, 2010 | 18.98 | 19.31 | 18.82 | 19.11 | 2,991,560 | +0.14(+0.71%) |
Aug 17, 2010 | 18.88 | 19.16 | 18.81 | 18.98 | 3,775,262 | +0.33(+1.77%) |
Aug 16, 2010 | 18.41 | 18.83 | 18.32 | 18.65 | 2,563,020 | +0.12(+0.62%) |
Aug 13, 2010 | 18.53 | 18.86 | 18.52 | 18.53 | 3,388,014 | -0.31(-1.62%) |
Aug 12, 2010 | 17.83 | 18.92 | 17.68 | 18.84 | 3,451,724 | +0.50(+2.73%) |
Aug 11, 2010 | 18.69 | 18.76 | 18.18 | 18.34 | 2,880,055 | -0.89(-4.64%) |
Aug 10, 2010 | 19.22 | 19.38 | 18.94 | 19.23 | 3,595,357 | -0.15(-0.75%) |
Aug 09, 2010 | 19.53 | 19.73 | 19.27 | 19.37 | 4,023,446 | +0.03(+0.16%) |
Aug 06, 2010 | 19.34 | 19.46 | 18.67 | 19.34 | 7,137,333 | +0.32(+1.66%) |
Aug 05, 2010 | 18.26 | 19.17 | 17.88 | 19.03 | 3,586,133 | +0.55(+2.98%) |
Aug 04, 2010 | 17.93 | 18.54 | 17.93 | 18.48 | 2,356,739 | +0.66(+3.68%) |
Aug 03, 2010 | 18.38 | 18.38 | 17.68 | 17.82 | 2,362,959 | -0.55(-2.97%) |
Aug 02, 2010 | 18.23 | 18.53 | 18.14 | 18.37 | 3,103,105 | +0.48(+2.69%) |
Jul 30, 2010 | 17.88 | 17.95 | 17.32 | 17.88 | 2,331,570 | +0.08(+0.42%) |
Jul 29, 2010 | 17.98 | 18.24 | 17.47 | 17.81 | 3,357,076 | -0.03(-0.14%) |
Jul 28, 2010 | 18.11 | 18.35 | 17.62 | 17.83 | 2,779,026 | -0.30(-1.66%) |
Jul 27, 2010 | 19.52 | 19.52 | 18.06 | 18.13 | 3,967,245 | -1.17(-6.07%) |
Jul 26, 2010 | 18.85 | 19.32 | 18.67 | 19.31 | 2,920,146 | +0.44(+2.34%) |
Jul 23, 2010 | 18.01 | 18.92 | 17.65 | 18.87 | 4,112,782 | +0.91(+5.08%) |
Jul 22, 2010 | 17.19 | 18.07 | 17.18 | 17.95 | 3,829,470 | +1.03(+6.07%) |
Jul 21, 2010 | 17.27 | 17.43 | 16.78 | 16.93 | 2,397,595 | -0.23(-1.34%) |
Jul 20, 2010 | 16.13 | 17.24 | 16.13 | 17.16 | 2,580,163 | +0.78(+4.77%) |
Jul 19, 2010 | 16.41 | 16.52 | 16.06 | 16.38 | 1,574,229 | +0.07(+0.40%) |
Jul 16, 2010 | 16.31 | 17.01 | 16.22 | 16.31 | 2,413,863 | -0.63(-3.70%) |
Jul 15, 2010 | 17.21 | 17.21 | 16.79 | 16.94 | 1,820,223 | -0.27(-1.54%) |
Jul 14, 2010 | 17.24 | 17.36 | 17.03 | 17.20 | 1,739,920 | -0.09(-0.49%) |
Jul 13, 2010 | 17.00 | 17.38 | 16.78 | 17.29 | 2,197,155 | +0.81(+4.93%) |
Jul 12, 2010 | 16.87 | 16.95 | 16.34 | 16.48 | 2,228,213 | -0.51(-2.98%) |
Jul 09, 2010 | 16.98 | 17.01 | 16.67 | 16.98 | 1,183,058 | +0.19(+1.13%) |
Jul 08, 2010 | 16.98 | 17.07 | 16.51 | 16.79 | 2,623,340 | +0.08(+0.45%) |
Jul 07, 2010 | 15.86 | 16.78 | 15.80 | 16.72 | 3,419,220 | +0.98(+6.21%) |
Jul 06, 2010 | 16.30 | 16.74 | 15.62 | 15.74 | 3,271 | -0.23(-1.41%) |
Jul 02, 2010 | 15.97 | 16.47 | 15.84 | 15.97 | 2,101,144 | -0.22(-1.33%) |
Jul 01, 2010 | 15.63 | 16.27 | 15.30 | 16.18 | 3,795,088 | +0.53(+3.39%) |
Jun 30, 2010 | 15.73 | 16.18 | 15.62 | 15.65 | 317 | -0.13(-0.83%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.53 | 15.78 | 4,489,984 | -0.71(-4.31%) |
Jun 25, 2010 | 16.49 | 16.69 | 16.29 | 16.49 | 4,498,827 | +0.07(+0.43%) |
Jun 24, 2010 | 16.58 | 16.67 | 16.12 | 16.42 | 4,685,086 | -0.17(-1.00%) |
Jun 23, 2010 | 16.39 | 16.75 | 15.91 | 16.59 | 3,348,221 | +0.22(+1.35%) |
Jun 22, 2010 | 16.96 | 17.40 | 16.33 | 16.37 | 3,809,057 | -0.60(-3.51%) |
Jun 21, 2010 | 17.34 | 17.39 | 16.85 | 16.96 | 3,694,522 | -0.09(-0.53%) |
Jun 18, 2010 | 17.05 | 17.48 | 17.02 | 17.05 | 3,281,124 | -0.25(-1.45%) |
Jun 17, 2010 | 17.53 | 17.67 | 17.07 | 17.30 | 2,663,007 | -0.18(-1.00%) |
Jun 16, 2010 | 18.03 | 18.03 | 17.38 | 17.48 | 3,321,810 | -0.74(-4.07%) |
Jun 15, 2010 | 17.89 | 18.25 | 17.48 | 18.22 | 2,760,857 | +0.45(+2.51%) |
Jun 14, 2010 | 17.64 | 18.11 | 17.56 | 17.77 | 4,726,035 | +0.26(+1.46%) |
Jun 11, 2010 | 17.11 | 17.71 | 17.08 | 17.52 | 2,581,993 | +0.11(+0.63%) |
Jun 10, 2010 | 17.02 | 17.48 | 16.98 | 17.41 | 3,824,310 | +0.88(+5.30%) |
Jun 09, 2010 | 16.51 | 17.03 | 16.36 | 16.53 | 5,489,079 | +0.19(+1.13%) |
Jun 08, 2010 | 16.35 | 16.56 | 15.92 | 16.35 | 7,461,625 | +0.10(+0.59%) |
Jun 07, 2010 | 16.63 | 16.90 | 16.25 | 16.25 | 6,527,524 | -0.61(-3.60%) |
Jun 04, 2010 | 16.86 | 17.84 | 16.65 | 16.86 | 6,839,893 | -1.34(-7.37%) |
Jun 03, 2010 | 18.15 | 18.54 | 17.91 | 18.20 | 3,183,103 | +0.06(+0.33%) |
Jun 02, 2010 | 17.92 | 18.24 | 17.63 | 18.14 | 11,127 | +0.33(+1.88%) |