Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.86 | 16.97 | 16.76 | 16.88 | 5,973 | +0.06(+0.38%) |
Aug 30, 2010 | 16.84 | 17.00 | 16.81 | 16.81 | 1,044,822 | -0.31(-1.82%) |
Aug 27, 2010 | 16.95 | 17.14 | 16.82 | 17.12 | 2,018,820 | +0.05(+0.30%) |
Aug 26, 2010 | 17.05 | 17.15 | 17.00 | 17.07 | 2,364,532 | +0.24(+1.40%) |
Aug 25, 2010 | 16.48 | 16.90 | 16.48 | 16.84 | 3,044,151 | +0.17(+0.99%) |
Aug 24, 2010 | 16.58 | 16.75 | 16.53 | 16.67 | 2,182,945 | -0.10(-0.61%) |
Aug 23, 2010 | 16.77 | 16.94 | 16.74 | 16.77 | 3,094,972 | -0.14(-0.83%) |
Aug 20, 2010 | 16.80 | 16.93 | 16.71 | 16.91 | 2,065,385 | -0.07(-0.41%) |
Aug 19, 2010 | 17.24 | 17.26 | 16.90 | 16.98 | 1,433,479 | -0.38(-2.16%) |
Aug 18, 2010 | 17.40 | 17.44 | 17.26 | 17.36 | 1,421,281 | +0.21(+1.22%) |
Aug 17, 2010 | 17.14 | 17.26 | 17.02 | 17.15 | 1,388,217 | +0.10(+0.60%) |
Aug 16, 2010 | 16.94 | 17.09 | 16.86 | 17.05 | 2,019,389 | +0.09(+0.52%) |
Aug 13, 2010 | 16.96 | 17.11 | 16.96 | 16.96 | 1,994,879 | -0.24(-1.41%) |
Aug 12, 2010 | 17.12 | 17.26 | 17.08 | 17.20 | 1,908,803 | +0.17(+0.97%) |
Aug 11, 2010 | 17.04 | 17.13 | 16.99 | 17.03 | 2,678,012 | -0.41(-2.35%) |
Aug 10, 2010 | 17.16 | 17.55 | 17.08 | 17.45 | 2,019,425 | +0.18(+1.02%) |
Aug 09, 2010 | 17.22 | 17.35 | 17.19 | 17.27 | 1,329,079 | +0.05(+0.29%) |
Aug 06, 2010 | 17.22 | 17.26 | 17.00 | 17.22 | 3,714,469 | -0.36(-2.04%) |
Aug 05, 2010 | 17.58 | 17.65 | 17.34 | 17.58 | 3,882,918 | -0.89(-4.84%) |
Aug 04, 2010 | 18.43 | 18.52 | 18.35 | 18.47 | 1,457,116 | +0.26(+1.42%) |
Aug 03, 2010 | 18.06 | 18.25 | 18.01 | 18.21 | 3,459,173 | -0.04(-0.24%) |
Aug 02, 2010 | 18.15 | 18.30 | 18.09 | 18.26 | 2,265,922 | +0.23(+1.26%) |
Jul 30, 2010 | 18.03 | 18.10 | 17.75 | 18.03 | 1,954,184 | +0.08(+0.42%) |
Jul 29, 2010 | 18.10 | 18.19 | 17.87 | 17.96 | 2,540,249 | -0.45(-2.46%) |
Jul 28, 2010 | 18.27 | 18.53 | 18.26 | 18.41 | 1,852,586 | -0.17(-0.92%) |
Jul 27, 2010 | 18.49 | 18.65 | 18.35 | 18.58 | 2,800,663 | -0.33(-1.76%) |
Jul 26, 2010 | 18.88 | 18.98 | 18.81 | 18.91 | 1,826,768 | -0.14(-0.76%) |
Jul 23, 2010 | 18.79 | 19.06 | 18.72 | 19.06 | 2,127,680 | +0.28(+1.48%) |
Jul 22, 2010 | 18.60 | 18.87 | 18.60 | 18.78 | 2,813,353 | +0.43(+2.37%) |
Jul 21, 2010 | 18.41 | 18.52 | 18.25 | 18.35 | 3,099,278 | -0.08(-0.41%) |
Jul 20, 2010 | 17.97 | 18.43 | 17.97 | 18.42 | 5,387,711 | +0.15(+0.83%) |
Jul 19, 2010 | 18.36 | 18.40 | 18.16 | 18.27 | 1,050,217 | +0.09(+0.52%) |
Jul 16, 2010 | 18.18 | 18.42 | 18.14 | 18.18 | 1,177,088 | -0.28(-1.54%) |
Jul 15, 2010 | 18.49 | 18.59 | 18.33 | 18.46 | 1,673,019 | +0.14(+0.79%) |
Jul 14, 2010 | 18.21 | 18.40 | 18.14 | 18.31 | 1,626,788 | +0.14(+0.76%) |
Jul 13, 2010 | 18.14 | 18.30 | 18.13 | 18.18 | 1,558,735 | +0.65(+3.70%) |
Jul 12, 2010 | 17.47 | 17.62 | 17.46 | 17.53 | 1,311,403 | -0.14(-0.78%) |
Jul 09, 2010 | 17.67 | 17.68 | 17.52 | 17.67 | 1,492,031 | +0.03(+0.18%) |
Jul 08, 2010 | 17.43 | 17.65 | 17.43 | 17.63 | 1,222,889 | +0.16(+0.94%) |
Jul 07, 2010 | 17.12 | 17.52 | 17.11 | 17.47 | 1,123,407 | +0.35(+2.02%) |
Jul 06, 2010 | 17.05 | 17.19 | 16.95 | 17.12 | 2,127,553 | +0.36(+2.14%) |
Jul 02, 2010 | 16.76 | 16.93 | 16.65 | 16.76 | 1,800,448 | -0.08(-0.45%) |
Jul 01, 2010 | 16.92 | 16.97 | 16.76 | 16.84 | 1,678,496 | +0.01(+0.04%) |
Jun 30, 2010 | 16.99 | 17.12 | 16.83 | 16.83 | 693 | -0.12(-0.71%) |
Jun 29, 2010 | 17.12 | 17.12 | 16.87 | 16.95 | 2,232,945 | -0.26(-1.50%) |
Jun 25, 2010 | 17.21 | 17.33 | 17.11 | 17.21 | 1,284,710 | -0.09(-0.55%) |
Jun 24, 2010 | 17.45 | 17.49 | 17.28 | 17.31 | 1,182,306 | -0.31(-1.79%) |
Jun 23, 2010 | 17.70 | 17.71 | 17.47 | 17.62 | 1,141,030 | +0.03(+0.18%) |
Jun 22, 2010 | 17.82 | 17.88 | 17.56 | 17.59 | 1,063,764 | -0.14(-0.78%) |
Jun 21, 2010 | 17.96 | 17.96 | 17.67 | 17.73 | 1,798,892 | +0.04(+0.21%) |
Jun 18, 2010 | 17.69 | 17.84 | 17.68 | 17.69 | 1,191,404 | -0.31(-1.75%) |
Jun 17, 2010 | 17.93 | 18.01 | 17.79 | 18.01 | 1,650,801 | +0.08(+0.46%) |
Jun 16, 2010 | 18.04 | 18.04 | 17.86 | 17.92 | 2,291,108 | -0.21(-1.15%) |
Jun 15, 2010 | 18.16 | 18.16 | 18.01 | 18.13 | 2,051,825 | +0.23(+1.30%) |
Jun 14, 2010 | 17.96 | 18.07 | 17.87 | 17.90 | 1,946,363 | +0.37(+2.12%) |
Jun 11, 2010 | 17.39 | 17.57 | 17.38 | 17.53 | 1,712,309 | -0.20(-1.14%) |
Jun 10, 2010 | 17.67 | 17.80 | 17.58 | 17.73 | 2,355,222 | +0.52(+3.04%) |
Jun 09, 2010 | 17.33 | 17.51 | 17.17 | 17.21 | 2,313,211 | +0.06(+0.37%) |
Jun 08, 2010 | 16.95 | 17.14 | 16.90 | 17.14 | 4,271,473 | +0.22(+1.30%) |
Jun 07, 2010 | 16.97 | 17.11 | 16.91 | 16.92 | 3,832,902 | -0.14(-0.81%) |
Jun 04, 2010 | 17.06 | 17.26 | 16.98 | 17.06 | 4,858,569 | -0.53(-3.01%) |
Jun 03, 2010 | 17.52 | 17.60 | 17.38 | 17.59 | 3,218,558 | +0.09(+0.50%) |
Jun 02, 2010 | 17.28 | 17.51 | 17.13 | 17.50 | 2,052,875 | +0.45(+2.66%) |