Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.14 | 16.29 | 15.93 | 16.16 | 9,198 | +0.12(+0.75%) |
Aug 30, 2010 | 16.35 | 16.43 | 16.02 | 16.04 | 1,407,022 | -0.07(-0.47%) |
Aug 27, 2010 | 16.38 | 16.47 | 15.99 | 16.11 | 3,270,313 | +0.02(+0.14%) |
Aug 26, 2010 | 16.25 | 16.49 | 16.04 | 16.09 | 4,574,674 | -0.08(-0.51%) |
Aug 25, 2010 | 16.17 | 16.24 | 15.90 | 16.17 | 3,591,863 | -0.07(-0.46%) |
Aug 24, 2010 | 16.35 | 16.43 | 16.21 | 16.25 | 2,712,465 | -0.36(-2.17%) |
Aug 23, 2010 | 16.82 | 16.92 | 16.60 | 16.61 | 2,371,274 | -0.11(-0.67%) |
Aug 20, 2010 | 16.73 | 16.78 | 16.50 | 16.72 | 3,243,013 | -0.06(-0.36%) |
Aug 19, 2010 | 17.14 | 17.25 | 16.75 | 16.78 | 2,893,752 | -0.42(-2.44%) |
Aug 18, 2010 | 17.21 | 17.37 | 17.10 | 17.20 | 2,556,149 | +0.06(+0.35%) |
Aug 17, 2010 | 17.33 | 17.37 | 17.08 | 17.14 | 2,920,688 | +0.01(+0.09%) |
Aug 16, 2010 | 17.01 | 17.15 | 16.98 | 17.13 | 1,918,623 | -0.02(-0.13%) |
Aug 13, 2010 | 17.15 | 17.37 | 17.13 | 17.15 | 1,550,862 | -0.02(-0.13%) |
Aug 12, 2010 | 17.04 | 17.28 | 16.99 | 17.17 | 2,632,900 | -0.10(-0.57%) |
Aug 11, 2010 | 17.80 | 17.80 | 17.24 | 17.27 | 4,113,958 | -0.77(-4.28%) |
Aug 10, 2010 | 18.05 | 18.18 | 17.87 | 18.04 | 8,519,420 | -0.11(-0.58%) |
Aug 09, 2010 | 18.13 | 18.23 | 17.86 | 18.15 | 5,616,180 | +0.07(+0.37%) |
Aug 06, 2010 | 18.08 | 18.13 | 17.78 | 18.08 | 5,667,745 | -0.24(-1.31%) |
Aug 05, 2010 | 18.24 | 18.33 | 18.14 | 18.32 | 3,095,224 | -0.09(-0.49%) |
Aug 04, 2010 | 18.52 | 18.57 | 18.32 | 18.41 | 1,429,436 | -0.04(-0.20%) |
Aug 03, 2010 | 18.55 | 18.67 | 18.41 | 18.45 | 2,313,453 | -0.24(-1.28%) |
Aug 02, 2010 | 18.51 | 18.69 | 18.36 | 18.69 | 2,729,756 | +0.54(+2.98%) |
Jul 30, 2010 | 18.15 | 18.25 | 17.85 | 18.15 | 4,258,170 | -0.02(-0.08%) |
Jul 29, 2010 | 18.39 | 18.41 | 17.98 | 18.16 | 2,312,270 | -0.02(-0.12%) |
Jul 28, 2010 | 18.30 | 18.45 | 18.09 | 18.18 | 2,199,279 | -0.22(-1.18%) |
Jul 27, 2010 | 18.60 | 18.75 | 18.37 | 18.40 | 5,026,083 | +0.12(+0.66%) |
Jul 26, 2010 | 17.85 | 18.33 | 17.76 | 18.28 | 11,758,150 | +0.46(+2.57%) |
Jul 23, 2010 | 17.70 | 17.91 | 17.47 | 17.82 | 4,401,479 | +0.12(+0.68%) |
Jul 22, 2010 | 17.34 | 17.82 | 17.34 | 17.70 | 4,103,992 | +0.61(+3.58%) |
Jul 21, 2010 | 17.87 | 17.90 | 17.05 | 17.09 | 7,366,029 | -0.40(-2.29%) |
Jul 20, 2010 | 17.18 | 17.52 | 17.09 | 17.49 | 8,593,159 | -0.02(-0.09%) |
Jul 19, 2010 | 17.62 | 17.67 | 17.19 | 17.51 | 6,829,858 | -0.04(-0.26%) |
Jul 16, 2010 | 17.55 | 18.38 | 17.48 | 17.55 | 6,721,507 | -1.04(-5.61%) |
Jul 15, 2010 | 18.70 | 19.11 | 18.16 | 18.60 | 5,356,641 | -0.09(-0.48%) |
Jul 14, 2010 | 18.87 | 18.87 | 18.47 | 18.69 | 3,610,898 | -0.29(-1.50%) |
Jul 13, 2010 | 18.75 | 19.06 | 18.66 | 18.97 | 6,101,505 | +0.65(+3.52%) |
Jul 12, 2010 | 18.37 | 18.51 | 18.17 | 18.33 | 1,949,737 | -0.05(-0.29%) |
Jul 09, 2010 | 18.38 | 18.41 | 17.88 | 18.38 | 2,606,812 | +0.42(+2.34%) |
Jul 08, 2010 | 18.09 | 18.18 | 17.67 | 17.96 | 9,699,538 | +0.05(+0.29%) |
Jul 07, 2010 | 17.03 | 17.94 | 17.02 | 17.91 | 10,247,285 | +0.97(+5.71%) |
Jul 06, 2010 | 17.07 | 17.25 | 16.74 | 16.94 | 3,423,614 | +0.18(+1.07%) |
Jul 02, 2010 | 16.76 | 17.19 | 16.61 | 16.76 | 2,166,934 | -0.26(-1.54%) |
Jul 01, 2010 | 17.16 | 17.39 | 16.53 | 17.02 | 3,743,432 | -0.15(-0.87%) |
Jun 30, 2010 | 17.43 | 17.76 | 17.13 | 17.17 | 2,708,701 | -0.24(-1.38%) |
Jun 29, 2010 | 17.96 | 18.01 | 17.36 | 17.41 | 4,713,331 | -0.90(-4.92%) |
Jun 25, 2010 | 18.31 | 18.44 | 17.94 | 18.31 | 3,811,115 | +0.50(+2.82%) |
Jun 24, 2010 | 18.15 | 18.15 | 17.76 | 17.81 | 666 | -0.42(-2.30%) |
Jun 23, 2010 | 18.35 | 18.51 | 18.11 | 18.23 | 2,812,475 | -0.14(-0.74%) |
Jun 22, 2010 | 18.61 | 18.74 | 18.32 | 18.36 | 2,703,039 | -0.25(-1.37%) |
Jun 21, 2010 | 18.84 | 18.90 | 18.53 | 18.62 | 3,069,131 | -0.02(-0.08%) |
Jun 18, 2010 | 18.63 | 18.66 | 18.39 | 18.63 | 1,598,671 | +0.13(+0.70%) |
Jun 17, 2010 | 18.59 | 18.68 | 18.29 | 18.50 | 3,688,612 | -0.03(-0.16%) |
Jun 16, 2010 | 18.49 | 18.71 | 18.39 | 18.53 | 4,335,173 | -0.04(-0.24%) |
Jun 15, 2010 | 18.25 | 18.60 | 18.11 | 18.58 | 7,479,966 | +0.50(+2.78%) |
Jun 14, 2010 | 18.33 | 18.46 | 18.06 | 18.08 | 10,468,657 | -0.13(-0.70%) |
Jun 11, 2010 | 17.98 | 18.25 | 17.87 | 18.20 | 8,132,221 | -0.03(-0.16%) |
Jun 10, 2010 | 17.92 | 18.24 | 17.79 | 18.23 | 5,680,242 | +0.68(+3.88%) |
Jun 09, 2010 | 17.90 | 17.99 | 17.51 | 17.55 | 11,292,048 | -0.15(-0.85%) |
Jun 08, 2010 | 17.50 | 17.76 | 17.13 | 17.70 | 4,008,221 | +0.35(+2.03%) |
Jun 07, 2010 | 17.75 | 17.93 | 17.30 | 17.35 | 10,798,362 | -0.38(-2.15%) |
Jun 04, 2010 | 17.73 | 18.28 | 17.64 | 17.73 | 4,406,047 | -0.82(-4.44%) |
Jun 03, 2010 | 18.72 | 18.86 | 18.41 | 18.56 | 6,611,498 | -0.13(-0.72%) |
Jun 02, 2010 | 18.28 | 18.71 | 18.16 | 18.69 | 10,545 | +0.55(+3.01%) |