Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.14 | 17.26 | 16.85 | 17.16 | 68,217 | +0.06(+0.34%) |
Aug 30, 2010 | 17.47 | 17.57 | 17.09 | 17.10 | 6,785,176 | -0.12(-0.71%) |
Aug 27, 2010 | 17.57 | 17.58 | 17.00 | 17.23 | 11,471,299 | +0.08(+0.49%) |
Aug 26, 2010 | 17.28 | 17.47 | 16.92 | 17.14 | 189,946 | -0.22(-1.24%) |
Aug 25, 2010 | 17.22 | 17.39 | 17.02 | 17.36 | 19,685 | +0.04(+0.26%) |
Aug 24, 2010 | 17.66 | 17.74 | 17.17 | 17.31 | 1,364 | -0.54(-3.05%) |
Aug 23, 2010 | 18.23 | 18.28 | 17.85 | 17.86 | 4,477,533 | -0.23(-1.25%) |
Aug 20, 2010 | 18.04 | 18.16 | 17.84 | 18.08 | 6,318,065 | -0.06(-0.32%) |
Aug 19, 2010 | 18.70 | 18.74 | 18.03 | 18.14 | 1,364 | -0.69(-3.65%) |
Aug 18, 2010 | 18.80 | 19.05 | 18.68 | 18.83 | 7,596,426 | +0.06(+0.31%) |
Aug 17, 2010 | 18.41 | 18.98 | 18.29 | 18.77 | 5,905 | +0.58(+3.18%) |
Aug 16, 2010 | 18.19 | 18.29 | 17.97 | 18.19 | 6,162,571 | -0.08(-0.46%) |
Aug 13, 2010 | 18.27 | 18.51 | 18.24 | 18.27 | 6,508,785 | -0.01(-0.05%) |
Aug 12, 2010 | 18.19 | 18.37 | 18.11 | 18.28 | 6,948,468 | -0.02(-0.13%) |
Aug 11, 2010 | 18.87 | 18.95 | 18.22 | 18.31 | 11,300,396 | -0.88(-4.60%) |
Aug 10, 2010 | 19.21 | 19.38 | 19.09 | 19.19 | 6,437,677 | -0.22(-1.11%) |
Aug 09, 2010 | 19.28 | 19.49 | 19.04 | 19.41 | 6,439,588 | +0.25(+1.31%) |
Aug 06, 2010 | 19.16 | 19.39 | 18.86 | 19.16 | 9,918,853 | -0.43(-2.18%) |
Aug 05, 2010 | 19.46 | 19.61 | 19.34 | 19.58 | 3,937 | -0.01(-0.05%) |
Aug 04, 2010 | 19.56 | 19.61 | 19.31 | 19.59 | 407 | +0.05(+0.28%) |
Aug 03, 2010 | 19.61 | 19.73 | 19.39 | 19.54 | 19,685 | -0.12(-0.62%) |
Aug 02, 2010 | 19.38 | 19.72 | 19.28 | 19.66 | 6,820,046 | +0.58(+3.06%) |
Jul 30, 2010 | 19.08 | 19.21 | 18.84 | 19.08 | 6,953,147 | -0.05(-0.26%) |
Jul 29, 2010 | 19.24 | 19.44 | 18.97 | 19.13 | 6,158,583 | +0.07(+0.39%) |
Jul 28, 2010 | 19.05 | 19.35 | 18.93 | 19.05 | 14,551 | -0.06(-0.33%) |
Jul 27, 2010 | 19.12 | 19.70 | 19.10 | 19.12 | 11,348 | -0.34(-1.76%) |
Jul 26, 2010 | 19.50 | 19.56 | 19.29 | 19.46 | 7,796,346 | -0.04(-0.23%) |
Jul 23, 2010 | 19.09 | 19.64 | 18.94 | 19.50 | 9,507,006 | +0.36(+1.87%) |
Jul 22, 2010 | 18.77 | 19.20 | 18.77 | 19.15 | 611 | +0.58(+3.11%) |
Jul 21, 2010 | 19.58 | 19.58 | 18.49 | 18.57 | 17,299,334 | -0.81(-4.17%) |
Jul 20, 2010 | 19.38 | 19.50 | 17.82 | 19.38 | 23,010,522 | +1.07(+5.84%) |
Jul 19, 2010 | 18.09 | 18.41 | 17.94 | 18.31 | 10,633,994 | +0.22(+1.22%) |
Jul 16, 2010 | 18.09 | 18.50 | 18.05 | 18.09 | 12,634,318 | -0.25(-1.34%) |
Jul 15, 2010 | 18.41 | 18.60 | 18.03 | 18.33 | 10,572,852 | -0.09(-0.48%) |
Jul 14, 2010 | 18.68 | 18.77 | 18.33 | 18.42 | 11,494,580 | -0.37(-1.98%) |
Jul 13, 2010 | 18.41 | 18.86 | 18.31 | 18.79 | 15,130,714 | +0.60(+3.29%) |
Jul 12, 2010 | 18.24 | 18.27 | 17.98 | 18.20 | 6,665,993 | -0.04(-0.24%) |
Jul 09, 2010 | 18.24 | 18.25 | 17.66 | 18.24 | 11,157,072 | +0.41(+2.28%) |
Jul 08, 2010 | 18.13 | 18.25 | 17.44 | 17.83 | 18,181,300 | -0.12(-0.68%) |
Jul 07, 2010 | 17.68 | 18.15 | 17.52 | 17.96 | 36,149,356 | +1.61(+9.87%) |
Jul 06, 2010 | 16.34 | 16.62 | 16.17 | 16.34 | 5,852 | +0.26(+1.62%) |
Jul 02, 2010 | 16.08 | 16.45 | 15.92 | 16.08 | 10,369,180 | -0.22(-1.32%) |
Jul 01, 2010 | 16.30 | 16.66 | 15.92 | 16.30 | 16,371,936 | -0.28(-1.69%) |
Jun 30, 2010 | 16.54 | 16.88 | 16.53 | 16.58 | 12,510,380 | -0.06(-0.38%) |
Jun 29, 2010 | 16.64 | 17.10 | 16.55 | 16.64 | 6,960 | -0.92(-5.22%) |
Jun 25, 2010 | 17.56 | 17.81 | 17.18 | 17.56 | 23,060,354 | +0.48(+2.78%) |
Jun 24, 2010 | 17.46 | 17.51 | 17.04 | 17.08 | 204 | -0.47(-2.65%) |
Jun 23, 2010 | 17.82 | 17.92 | 17.45 | 17.55 | 14,655,935 | -0.29(-1.65%) |
Jun 22, 2010 | 18.26 | 18.37 | 17.81 | 17.84 | 9,436,397 | -0.37(-2.04%) |
Jun 21, 2010 | 18.49 | 18.53 | 18.13 | 18.22 | 10,286,148 | -0.01(-0.08%) |
Jun 18, 2010 | 18.23 | 18.52 | 18.10 | 18.23 | 14,891,366 | -0.18(-0.98%) |
Jun 17, 2010 | 18.73 | 18.78 | 18.23 | 18.41 | 8,452,474 | -0.28(-1.52%) |
Jun 16, 2010 | 18.75 | 18.88 | 18.53 | 18.70 | 7,946,823 | -0.17(-0.88%) |
Jun 15, 2010 | 18.23 | 18.89 | 18.21 | 18.86 | 12,496,346 | +0.72(+3.94%) |
Jun 14, 2010 | 18.58 | 18.69 | 18.14 | 18.15 | 9,574,745 | -0.32(-1.73%) |
Jun 11, 2010 | 18.14 | 18.48 | 18.14 | 18.47 | 5,906,750 | +0.06(+0.35%) |
Jun 10, 2010 | 18.18 | 18.41 | 17.91 | 18.40 | 11,312,074 | +0.51(+2.88%) |
Jun 09, 2010 | 18.21 | 18.43 | 17.83 | 17.89 | 9,413,279 | -0.18(-0.98%) |
Jun 08, 2010 | 17.87 | 18.09 | 17.60 | 18.06 | 11,767,996 | +0.28(+1.60%) |
Jun 07, 2010 | 18.01 | 18.14 | 17.75 | 17.78 | 13,954,666 | -0.10(-0.55%) |
Jun 04, 2010 | 17.88 | 18.59 | 17.80 | 17.88 | 15,681,067 | -1.19(-6.24%) |
Jun 03, 2010 | 19.00 | 19.16 | 18.86 | 19.07 | 11,694,593 | +0.26(+1.38%) |
Jun 02, 2010 | 18.23 | 18.82 | 18.21 | 18.81 | 123,956 | +0.67(+3.67%) |