Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.40 | 18.07 | 17.26 | 18.03 | 15,694,977 | +0.81(+4.70%) |
Aug 30, 2010 | 17.25 | 17.42 | 17.08 | 17.22 | 3,427,188 | -0.14(-0.81%) |
Aug 27, 2010 | 17.08 | 17.36 | 16.90 | 17.36 | 4,552,390 | +0.38(+2.24%) |
Aug 26, 2010 | 16.55 | 17.02 | 16.54 | 16.98 | 5,158,167 | +0.36(+2.17%) |
Aug 25, 2010 | 16.31 | 16.62 | 16.21 | 16.62 | 8,420,837 | +0.37(+2.28%) |
Aug 24, 2010 | 15.80 | 16.30 | 15.80 | 16.25 | 10,186,660 | +0.30(+1.88%) |
Aug 23, 2010 | 16.17 | 16.26 | 15.95 | 15.95 | 4,405,239 | -0.26(-1.60%) |
Aug 20, 2010 | 16.12 | 16.31 | 16.00 | 16.21 | 3,954,345 | +0.00(+0.00%) |
Aug 19, 2010 | 16.05 | 16.44 | 15.95 | 16.21 | 9,675,256 | +0.29(+1.82%) |
Aug 18, 2010 | 15.50 | 15.95 | 15.34 | 15.92 | 6,362,502 | +0.28(+1.79%) |
Aug 17, 2010 | 15.80 | 15.81 | 15.64 | 15.64 | 4,326,195 | -0.16(-1.01%) |
Aug 16, 2010 | 15.99 | 16.03 | 15.78 | 15.80 | 4,850,936 | -0.01(-0.06%) |
Aug 13, 2010 | 16.02 | 16.14 | 15.78 | 15.81 | 5,140,432 | -0.28(-1.74%) |
Aug 12, 2010 | 16.15 | 16.25 | 16.04 | 16.09 | 9,209,802 | +0.17(+1.07%) |
Aug 11, 2010 | 16.22 | 16.25 | 15.83 | 15.92 | 4,693,932 | -0.21(-1.30%) |
Aug 10, 2010 | 16.00 | 16.24 | 15.92 | 16.13 | 4,212,352 | -0.07(-0.43%) |
Aug 09, 2010 | 16.22 | 16.23 | 15.98 | 16.20 | 2,886,375 | -0.02(-0.12%) |
Aug 06, 2010 | 16.33 | 16.33 | 16.13 | 16.22 | 5,889,734 | +0.13(+0.81%) |
Aug 05, 2010 | 16.12 | 16.15 | 15.86 | 16.09 | 6,368,995 | +0.00(+0.00%) |
Aug 04, 2010 | 16.37 | 16.37 | 15.88 | 16.09 | 13,610,930 | +0.30(+1.90%) |
Aug 03, 2010 | 15.64 | 16.12 | 15.62 | 15.79 | 26,179,310 | -1.08(-6.40%) |
Jul 30, 2010 | 16.85 | 16.96 | 16.75 | 16.87 | 2,389,042 | +0.11(+0.66%) |
Jul 29, 2010 | 16.69 | 17.02 | 16.58 | 16.76 | 11,863,933 | +0.08(+0.48%) |
Jul 28, 2010 | 16.33 | 16.68 | 16.24 | 16.68 | 6,064,809 | +0.27(+1.65%) |
Jul 27, 2010 | 16.65 | 16.65 | 16.18 | 16.41 | 5,385,580 | -0.28(-1.68%) |
Jul 26, 2010 | 17.19 | 17.20 | 16.65 | 16.69 | 2,506,613 | -0.36(-2.11%) |
Jul 23, 2010 | 17.12 | 17.36 | 16.98 | 17.05 | 2,886,535 | +0.06(+0.35%) |
Jul 22, 2010 | 16.30 | 17.02 | 16.30 | 16.99 | 5,017,026 | +0.61(+3.72%) |
Jul 21, 2010 | 16.64 | 16.64 | 16.30 | 16.38 | 1,465,547 | -0.13(-0.79%) |
Jul 20, 2010 | 16.35 | 16.61 | 16.27 | 16.51 | 4,048,428 | +0.19(+1.16%) |
Jul 19, 2010 | 16.40 | 16.44 | 16.08 | 16.32 | 2,613,784 | -0.28(-1.69%) |
Jul 16, 2010 | 16.50 | 16.60 | 16.45 | 16.60 | 1,529,273 | -0.15(-0.90%) |
Jul 15, 2010 | 16.79 | 16.86 | 16.51 | 16.75 | 2,374,389 | +0.01(+0.06%) |
Jul 14, 2010 | 16.88 | 16.98 | 16.70 | 16.74 | 1,821,928 | -0.07(-0.42%) |
Jul 13, 2010 | 17.06 | 17.10 | 16.78 | 16.81 | 2,085,317 | +0.06(+0.36%) |
Jul 12, 2010 | 16.70 | 16.87 | 16.59 | 16.75 | 1,257,415 | +0.02(+0.12%) |
Jul 09, 2010 | 16.66 | 16.97 | 16.62 | 16.73 | 2,780,123 | +0.21(+1.27%) |
Jul 08, 2010 | 17.03 | 17.03 | 16.38 | 16.52 | 2,297,495 | -0.47(-2.77%) |
Jul 07, 2010 | 16.87 | 17.00 | 16.71 | 16.99 | 2,293,327 | +0.12(+0.71%) |
Jul 06, 2010 | 17.38 | 17.41 | 16.72 | 16.87 | 2,468,177 | -0.43(-2.49%) |
Jul 02, 2010 | 17.74 | 17.74 | 17.27 | 17.30 | 2,133,079 | -0.90(-4.95%) |
Jun 30, 2010 | 18.10 | 18.38 | 18.10 | 18.20 | 2,403,213 | +0.01(+0.05%) |
Jun 29, 2010 | 18.55 | 18.62 | 18.11 | 18.19 | 2,961,362 | -0.82(-4.31%) |
Jun 25, 2010 | 18.95 | 19.23 | 18.89 | 19.01 | 2,011,061 | +0.26(+1.39%) |
Jun 24, 2010 | 18.86 | 19.25 | 18.73 | 18.75 | 1,822,622 | -0.17(-0.90%) |
Jun 23, 2010 | 18.49 | 19.00 | 18.46 | 18.92 | 1,833,281 | +0.39(+2.10%) |
Jun 22, 2010 | 18.48 | 18.80 | 18.47 | 18.53 | 1,288,935 | +0.03(+0.16%) |
Jun 21, 2010 | 19.20 | 19.20 | 18.37 | 18.50 | 2,025,051 | -0.61(-3.19%) |
Jun 18, 2010 | 19.13 | 19.32 | 19.06 | 19.11 | 5,380,212 | +0.20(+1.06%) |
Jun 17, 2010 | 18.44 | 19.00 | 18.40 | 18.91 | 2,961,441 | +0.80(+4.42%) |
Jun 16, 2010 | 18.10 | 18.32 | 18.06 | 18.11 | 2,109,643 | +0.01(+0.06%) |
Jun 15, 2010 | 17.77 | 18.16 | 17.73 | 18.10 | 1,990,966 | +0.38(+2.14%) |
Jun 14, 2010 | 17.91 | 17.98 | 17.55 | 17.72 | 2,570,483 | -0.29(-1.61%) |
Jun 11, 2010 | 18.13 | 18.23 | 17.98 | 18.01 | 2,138,731 | +0.06(+0.33%) |
Jun 10, 2010 | 17.80 | 18.17 | 17.76 | 17.95 | 2,260,239 | +0.02(+0.11%) |
Jun 09, 2010 | 18.10 | 18.42 | 17.87 | 17.93 | 2,114,789 | -0.33(-1.81%) |
Jun 08, 2010 | 18.39 | 18.65 | 18.20 | 18.26 | 3,514,382 | +0.06(+0.33%) |
Jun 07, 2010 | 17.86 | 18.47 | 17.68 | 18.20 | 3,030,315 | +0.34(+1.90%) |
Jun 04, 2010 | 17.65 | 18.16 | 17.58 | 17.86 | 2,011,550 | -0.01(-0.06%) |
Jun 03, 2010 | 18.08 | 18.09 | 17.72 | 17.87 | 2,871,759 | -0.23(-1.27%) |
Jun 02, 2010 | 18.01 | 18.10 | 17.80 | 18.10 | 1,473,359 | -0.01(-0.06%) |