Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.27 | 18.33 | 17.99 | 18.27 | 81,457 | +0.07(+0.36%) |
Aug 30, 2010 | 18.38 | 18.40 | 18.16 | 18.20 | 17,170,158 | -0.17(-0.91%) |
Aug 27, 2010 | 18.37 | 18.38 | 18.00 | 18.37 | 30,060,096 | +0.35(+1.92%) |
Aug 26, 2010 | 18.02 | 18.16 | 17.98 | 18.02 | 52,338 | -0.09(-0.52%) |
Aug 25, 2010 | 18.13 | 18.22 | 18.01 | 18.12 | 11,500 | -0.09(-0.48%) |
Aug 24, 2010 | 18.04 | 18.30 | 18.04 | 18.21 | 136,788 | +0.02(+0.11%) |
Aug 23, 2010 | 18.16 | 18.28 | 18.12 | 18.19 | 23,295,146 | +0.10(+0.54%) |
Aug 20, 2010 | 17.96 | 18.13 | 17.96 | 18.09 | 29,445,122 | +0.01(+0.04%) |
Aug 19, 2010 | 18.23 | 18.23 | 17.98 | 18.08 | 1,533,893 | -0.18(-1.00%) |
Aug 18, 2010 | 18.35 | 18.36 | 18.19 | 18.27 | 210,805 | -0.09(-0.50%) |
Aug 17, 2010 | 18.32 | 18.46 | 18.15 | 18.36 | 228,072 | +0.08(+0.43%) |
Aug 16, 2010 | 18.16 | 18.29 | 18.03 | 18.28 | 21,250,578 | +0.05(+0.27%) |
Aug 13, 2010 | 18.23 | 18.31 | 18.11 | 18.23 | 22,809,400 | +0.01(+0.07%) |
Aug 12, 2010 | 18.16 | 18.28 | 18.11 | 18.22 | 28,710,708 | -0.11(-0.62%) |
Aug 11, 2010 | 18.40 | 18.56 | 18.31 | 18.33 | 566,488 | -0.25(-1.34%) |
Aug 10, 2010 | 18.53 | 18.58 | 18.49 | 18.58 | 23,428,566 | -0.10(-0.54%) |
Aug 09, 2010 | 18.44 | 18.78 | 18.44 | 18.68 | 28,631,594 | +0.12(+0.63%) |
Aug 06, 2010 | 18.56 | 18.58 | 18.20 | 18.56 | 27,652,906 | +0.12(+0.67%) |
Aug 05, 2010 | 18.45 | 18.46 | 18.25 | 18.44 | 22,968,910 | -0.06(-0.32%) |
Aug 04, 2010 | 18.49 | 18.55 | 18.39 | 18.50 | 106,330 | +0.06(+0.30%) |
Aug 03, 2010 | 18.41 | 18.49 | 18.34 | 18.44 | 17,083 | -0.01(-0.05%) |
Aug 02, 2010 | 18.26 | 18.48 | 18.20 | 18.45 | 48,972,672 | +0.43(+2.36%) |
Jul 30, 2010 | 18.03 | 18.09 | 17.80 | 18.03 | 25,537,638 | +0.04(+0.22%) |
Jul 29, 2010 | 18.02 | 18.09 | 17.88 | 17.99 | 42,479 | +0.04(+0.20%) |
Jul 28, 2010 | 17.95 | 18.06 | 17.92 | 17.95 | 5,145 | -0.06(-0.31%) |
Jul 27, 2010 | 18.01 | 18.07 | 17.93 | 18.01 | 47,410 | +0.04(+0.20%) |
Jul 26, 2010 | 17.93 | 17.98 | 17.89 | 17.97 | 20,338,640 | +0.06(+0.35%) |
Jul 23, 2010 | 17.73 | 17.93 | 17.65 | 17.91 | 24,728,290 | +0.16(+0.90%) |
Jul 22, 2010 | 17.67 | 17.89 | 17.66 | 17.75 | 57,199 | +0.06(+0.33%) |
Jul 21, 2010 | 17.50 | 17.92 | 17.43 | 17.69 | 55,584,756 | +0.27(+1.58%) |
Jul 20, 2010 | 17.41 | 17.45 | 16.98 | 17.41 | 29,866,690 | +0.32(+1.86%) |
Jul 19, 2010 | 17.19 | 17.20 | 17.03 | 17.10 | 17,375,732 | -0.03(-0.19%) |
Jul 16, 2010 | 17.13 | 17.36 | 17.08 | 17.13 | 29,904,552 | -0.14(-0.80%) |
Jul 15, 2010 | 17.24 | 17.32 | 17.11 | 17.27 | 22,883,930 | -0.01(-0.06%) |
Jul 14, 2010 | 17.19 | 17.31 | 17.15 | 17.28 | 81,858 | +0.03(+0.19%) |
Jul 13, 2010 | 17.24 | 17.32 | 17.21 | 17.24 | 75,826 | +0.09(+0.52%) |
Jul 12, 2010 | 17.06 | 17.16 | 16.99 | 17.16 | 16,463,148 | +0.02(+0.10%) |
Jul 09, 2010 | 17.14 | 17.17 | 17.03 | 17.14 | 19,792,132 | -0.01(-0.04%) |
Jul 08, 2010 | 16.90 | 17.15 | 16.87 | 17.15 | 185,953 | +0.31(+1.85%) |
Jul 07, 2010 | 16.53 | 16.88 | 16.45 | 16.84 | 35,890,592 | +0.34(+2.06%) |
Jul 06, 2010 | 16.55 | 16.58 | 16.36 | 16.50 | 23,197 | +0.12(+0.76%) |
Jul 02, 2010 | 16.37 | 16.51 | 16.31 | 16.37 | 24,871,386 | +0.01(+0.04%) |
Jul 01, 2010 | 16.45 | 16.45 | 16.18 | 16.36 | 39,789,680 | -0.03(-0.18%) |
Jun 30, 2010 | 16.39 | 16.54 | 16.36 | 16.39 | 74,774 | -0.04(-0.26%) |
Jun 29, 2010 | 16.54 | 16.67 | 16.39 | 16.44 | 55,196 | -0.00(-0.02%) |
Jun 25, 2010 | 16.44 | 16.99 | 16.44 | 16.44 | 88,610,512 | -0.50(-2.97%) |
Jun 24, 2010 | 16.94 | 17.17 | 16.90 | 16.94 | 572,025 | -0.14(-0.84%) |
Jun 23, 2010 | 17.19 | 17.22 | 17.01 | 17.09 | 31,668,868 | -0.07(-0.42%) |
Jun 22, 2010 | 17.16 | 17.36 | 17.15 | 17.16 | 48,101 | -0.01(-0.04%) |
Jun 21, 2010 | 17.28 | 17.33 | 17.10 | 17.17 | 28,046,674 | +0.06(+0.33%) |
Jun 18, 2010 | 17.11 | 17.25 | 17.09 | 17.11 | 43,423,316 | -0.02(-0.10%) |
Jun 17, 2010 | 17.17 | 17.24 | 17.02 | 17.13 | 6,141 | -0.01(-0.08%) |
Jun 16, 2010 | 17.14 | 17.15 | 16.93 | 17.14 | 25,656,490 | +0.07(+0.42%) |
Jun 15, 2010 | 17.07 | 17.07 | 16.87 | 17.07 | 11,103 | +0.22(+1.30%) |
Jun 14, 2010 | 16.99 | 17.00 | 16.83 | 16.85 | 20,874,626 | -0.05(-0.27%) |
Jun 11, 2010 | 16.91 | 16.92 | 16.72 | 16.89 | 22,869,260 | -0.12(-0.69%) |
Jun 10, 2010 | 17.01 | 17.03 | 16.82 | 17.01 | 120,536 | +0.36(+2.14%) |
Jun 09, 2010 | 16.72 | 16.82 | 16.60 | 16.66 | 27,200,984 | -0.07(-0.41%) |
Jun 08, 2010 | 16.47 | 16.81 | 16.39 | 16.72 | 34,538,996 | +0.25(+1.50%) |
Jun 07, 2010 | 16.62 | 16.70 | 16.47 | 16.48 | 31,047,634 | -0.15(-0.92%) |
Jun 04, 2010 | 16.91 | 16.91 | 16.55 | 16.63 | 36,907,848 | -0.48(-2.81%) |
Jun 03, 2010 | 17.08 | 17.19 | 17.01 | 17.11 | 36,324,436 | +0.11(+0.65%) |
Jun 02, 2010 | 17.00 | 17.00 | 16.60 | 17.00 | 28,891,004 | +0.36(+2.18%) |