Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.41 | 16.60 | 16.29 | 16.43 | 23,869 | -0.10(-0.59%) |
Aug 30, 2010 | 16.82 | 16.94 | 16.48 | 16.53 | 1,776,000 | -0.27(-1.59%) |
Aug 27, 2010 | 16.88 | 16.80 | 16.33 | 16.80 | 3,228,086 | +0.40(+2.44%) |
Aug 26, 2010 | 16.52 | 16.75 | 16.38 | 16.40 | 2,455,193 | -0.10(-0.59%) |
Aug 25, 2010 | 16.25 | 16.53 | 15.96 | 16.49 | 3,343,059 | +0.00(+0.00%) |
Aug 24, 2010 | 16.61 | 16.68 | 16.37 | 16.49 | 1,936,718 | -0.46(-2.72%) |
Aug 23, 2010 | 17.19 | 17.22 | 16.94 | 16.96 | 1,791,040 | -0.18(-1.04%) |
Aug 20, 2010 | 16.73 | 17.13 | 16.64 | 17.13 | 1,472,943 | +0.27(+1.58%) |
Aug 19, 2010 | 17.10 | 17.24 | 16.71 | 16.87 | 1,263,484 | -0.25(-1.45%) |
Aug 18, 2010 | 17.09 | 17.29 | 16.91 | 17.12 | 1,137,456 | +0.03(+0.16%) |
Aug 17, 2010 | 17.19 | 17.48 | 17.07 | 17.09 | 1,668,008 | +0.09(+0.52%) |
Aug 16, 2010 | 16.80 | 17.09 | 16.56 | 17.00 | 1,552,793 | +0.02(+0.10%) |
Aug 13, 2010 | 16.98 | 17.07 | 16.88 | 16.98 | 1,578,145 | +0.04(+0.26%) |
Aug 12, 2010 | 16.81 | 16.98 | 16.77 | 16.94 | 1,157,638 | -0.04(-0.26%) |
Aug 11, 2010 | 17.19 | 17.20 | 16.81 | 16.98 | 1,674,707 | -0.44(-2.55%) |
Aug 10, 2010 | 17.31 | 17.51 | 17.24 | 17.43 | 1,143,480 | -0.12(-0.66%) |
Aug 09, 2010 | 17.55 | 17.70 | 17.49 | 17.54 | 665,419 | +0.02(+0.10%) |
Aug 06, 2010 | 17.52 | 17.60 | 17.35 | 17.52 | 1,245,317 | -0.07(-0.40%) |
Aug 05, 2010 | 17.54 | 17.64 | 17.31 | 17.59 | 1,033,352 | +0.04(+0.20%) |
Aug 04, 2010 | 17.31 | 17.59 | 17.24 | 17.56 | 1,201,732 | +0.34(+1.96%) |
Aug 03, 2010 | 17.27 | 17.32 | 17.09 | 17.22 | 1,665,659 | -0.04(-0.26%) |
Aug 02, 2010 | 17.09 | 17.31 | 16.92 | 17.27 | 1,836,316 | +0.39(+2.32%) |
Jul 30, 2010 | 16.88 | 16.98 | 16.19 | 16.88 | 3,052,213 | +0.36(+2.15%) |
Jul 29, 2010 | 16.76 | 16.96 | 16.36 | 16.52 | 1,778,566 | -0.21(-1.27%) |
Jul 28, 2010 | 16.59 | 16.78 | 16.49 | 16.73 | 3,014,763 | +0.02(+0.11%) |
Jul 27, 2010 | 17.02 | 17.02 | 16.71 | 16.72 | 2,230,663 | -0.19(-1.10%) |
Jul 26, 2010 | 16.58 | 16.96 | 16.58 | 16.90 | 1,684,488 | +0.27(+1.60%) |
Jul 23, 2010 | 16.51 | 16.72 | 16.41 | 16.64 | 3,163,995 | +0.12(+0.75%) |
Jul 22, 2010 | 16.20 | 16.54 | 16.17 | 16.51 | 2,207,758 | +0.39(+2.42%) |
Jul 21, 2010 | 16.43 | 16.52 | 16.06 | 16.12 | 2,249,318 | -0.28(-1.73%) |
Jul 20, 2010 | 16.21 | 16.43 | 16.16 | 16.40 | 1,743,769 | +0.04(+0.22%) |
Jul 19, 2010 | 16.41 | 16.62 | 16.25 | 16.37 | 1,585,529 | +0.06(+0.38%) |
Jul 16, 2010 | 16.31 | 16.80 | 16.29 | 16.31 | 1,942,572 | -0.50(-2.96%) |
Jul 15, 2010 | 16.85 | 16.89 | 16.60 | 16.80 | 2,302,846 | +0.02(+0.11%) |
Jul 14, 2010 | 16.63 | 16.80 | 16.57 | 16.79 | 1,443,635 | +0.11(+0.64%) |
Jul 13, 2010 | 16.88 | 16.97 | 16.64 | 16.68 | 2,374,097 | +0.06(+0.37%) |
Jul 12, 2010 | 16.70 | 16.93 | 16.56 | 16.62 | 1,638,284 | -0.15(-0.90%) |
Jul 09, 2010 | 16.77 | 16.77 | 16.53 | 16.77 | 1,830,571 | +0.17(+1.02%) |
Jul 08, 2010 | 16.72 | 16.72 | 16.29 | 16.60 | 1,537,546 | +0.09(+0.54%) |
Jul 07, 2010 | 16.13 | 16.51 | 16.13 | 16.51 | 1,472,213 | +0.36(+2.25%) |
Jul 06, 2010 | 16.15 | 16.40 | 15.95 | 16.15 | 3,225,247 | +0.28(+1.74%) |
Jul 02, 2010 | 15.87 | 15.94 | 15.56 | 15.87 | 2,315,464 | +0.26(+1.65%) |
Jul 01, 2010 | 15.43 | 15.66 | 15.22 | 15.61 | 3,255,217 | +0.15(+0.98%) |
Jun 30, 2010 | 15.71 | 15.86 | 15.43 | 15.46 | 953 | -0.20(-1.30%) |
Jun 29, 2010 | 15.67 | 15.87 | 15.62 | 15.67 | 337 | -0.36(-2.27%) |
Jun 25, 2010 | 16.03 | 16.16 | 15.77 | 16.03 | 2,242,488 | +0.14(+0.89%) |
Jun 24, 2010 | 16.09 | 16.18 | 15.85 | 15.89 | 1,819,506 | -0.37(-2.29%) |
Jun 23, 2010 | 16.49 | 16.49 | 16.09 | 16.26 | 2,409,982 | -0.17(-1.03%) |
Jun 22, 2010 | 16.81 | 16.94 | 16.40 | 16.43 | 4,205,466 | -0.42(-2.48%) |
Jun 21, 2010 | 17.13 | 17.26 | 16.80 | 16.85 | 2,319,044 | +0.02(+0.11%) |
Jun 18, 2010 | 16.83 | 16.87 | 16.56 | 16.83 | 2,206,913 | +0.13(+0.80%) |
Jun 17, 2010 | 16.67 | 16.72 | 16.47 | 16.70 | 2,512,998 | +0.00(+0.00%) |
Jun 16, 2010 | 16.73 | 16.86 | 16.62 | 16.70 | 3,087,015 | -0.12(-0.74%) |
Jun 15, 2010 | 16.73 | 16.88 | 16.61 | 16.82 | 3,875,046 | +0.30(+1.83%) |
Jun 14, 2010 | 16.75 | 16.95 | 16.50 | 16.52 | 5,060,894 | -0.09(-0.53%) |
Jun 11, 2010 | 16.43 | 16.70 | 16.42 | 16.61 | 1,690,615 | +0.01(+0.05%) |
Jun 10, 2010 | 16.13 | 16.60 | 15.85 | 16.60 | 591 | +0.71(+4.47%) |
Jun 09, 2010 | 15.69 | 16.12 | 15.53 | 15.89 | 6,025,810 | +0.28(+1.76%) |
Jun 08, 2010 | 15.62 | 15.68 | 15.39 | 15.61 | 7,142,126 | +0.05(+0.34%) |
Jun 07, 2010 | 16.04 | 16.12 | 15.53 | 15.56 | 4,043,623 | -0.46(-2.88%) |
Jun 04, 2010 | 16.02 | 16.49 | 15.97 | 16.02 | 3,242,123 | -0.60(-3.63%) |
Jun 03, 2010 | 17.09 | 17.09 | 16.50 | 16.63 | 5,608,274 | -0.08(-0.48%) |
Jun 02, 2010 | 16.70 | 16.74 | 16.49 | 16.71 | 900 | +0.22(+1.35%) |