Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.47 | 15.80 | 15.33 | 15.48 | 94,332 | -0.22(-1.39%) |
Aug 30, 2010 | 16.00 | 16.10 | 15.68 | 15.70 | 15,529,152 | -0.09(-0.56%) |
Aug 27, 2010 | 15.91 | 16.04 | 15.69 | 15.79 | 17,365,592 | -0.26(-1.63%) |
Aug 26, 2010 | 16.05 | 16.10 | 15.76 | 16.05 | 29,211 | +0.07(+0.45%) |
Aug 25, 2010 | 15.85 | 16.26 | 15.84 | 15.98 | 3,770 | +0.04(+0.28%) |
Aug 24, 2010 | 15.67 | 16.00 | 15.56 | 15.93 | 7,597 | +0.12(+0.77%) |
Aug 23, 2010 | 15.91 | 16.08 | 15.69 | 15.81 | 20,390,982 | +0.00(+0.03%) |
Aug 20, 2010 | 16.07 | 16.14 | 15.69 | 15.80 | 34,975,484 | -0.34(-2.14%) |
Aug 19, 2010 | 16.33 | 16.40 | 16.12 | 16.15 | 2,763 | -0.28(-1.72%) |
Aug 18, 2010 | 16.48 | 16.54 | 16.35 | 16.43 | 13,563,144 | -0.11(-0.65%) |
Aug 17, 2010 | 16.56 | 16.63 | 16.33 | 16.54 | 14,785,101 | +0.12(+0.73%) |
Aug 16, 2010 | 16.25 | 16.51 | 16.19 | 16.42 | 11,865,594 | +0.14(+0.84%) |
Aug 13, 2010 | 16.28 | 16.49 | 16.27 | 16.28 | 16,158,191 | -0.17(-1.04%) |
Aug 12, 2010 | 16.41 | 16.73 | 16.35 | 16.45 | 27,363,046 | -0.12(-0.72%) |
Aug 11, 2010 | 16.68 | 16.76 | 16.46 | 16.57 | 26,781 | -0.37(-2.18%) |
Aug 10, 2010 | 16.94 | 17.05 | 16.67 | 16.94 | 34,507,420 | +0.12(+0.71%) |
Aug 09, 2010 | 16.46 | 16.85 | 16.39 | 16.82 | 31,779,662 | +0.59(+3.60%) |
Aug 06, 2010 | 16.24 | 16.25 | 15.95 | 16.24 | 21,507,970 | +0.14(+0.89%) |
Aug 05, 2010 | 16.24 | 16.30 | 16.05 | 16.09 | 34,195,384 | -0.21(-1.31%) |
Aug 04, 2010 | 16.31 | 16.52 | 16.29 | 16.31 | 22,768,076 | -0.12(-0.75%) |
Aug 03, 2010 | 16.12 | 16.55 | 16.08 | 16.43 | 46,507 | +0.17(+1.07%) |
Aug 02, 2010 | 15.98 | 16.29 | 15.97 | 16.26 | 59,814,024 | -0.25(-1.53%) |
Jul 30, 2010 | 16.51 | 16.57 | 16.06 | 16.51 | 34,207,020 | +0.31(+1.90%) |
Jul 29, 2010 | 16.83 | 16.85 | 16.06 | 16.20 | 7,810 | -0.72(-4.26%) |
Jul 28, 2010 | 16.92 | 17.30 | 16.90 | 16.92 | 580,042 | -0.32(-1.87%) |
Jul 27, 2010 | 17.24 | 17.39 | 17.08 | 17.24 | 26,750 | +0.12(+0.70%) |
Jul 26, 2010 | 17.04 | 17.22 | 16.96 | 17.12 | 17,540,940 | +0.11(+0.65%) |
Jul 23, 2010 | 16.76 | 17.10 | 16.67 | 17.01 | 14,063,373 | +0.25(+1.52%) |
Jul 22, 2010 | 16.46 | 16.78 | 16.44 | 16.76 | 7,108 | +0.47(+2.90%) |
Jul 21, 2010 | 16.65 | 16.66 | 16.19 | 16.29 | 17,668,248 | -0.28(-1.68%) |
Jul 20, 2010 | 16.57 | 16.58 | 15.87 | 16.57 | 21,221,450 | +0.54(+3.34%) |
Jul 19, 2010 | 16.25 | 16.26 | 15.95 | 16.03 | 22,230,204 | -0.05(-0.32%) |
Jul 16, 2010 | 16.08 | 16.60 | 16.04 | 16.08 | 43,383,648 | -0.86(-5.09%) |
Jul 15, 2010 | 17.19 | 17.25 | 16.71 | 16.94 | 18,313,342 | -0.23(-1.31%) |
Jul 14, 2010 | 17.23 | 17.33 | 17.03 | 17.17 | 3,109 | -0.07(-0.40%) |
Jul 13, 2010 | 17.51 | 17.51 | 16.99 | 17.24 | 1,332 | +0.02(+0.10%) |
Jul 12, 2010 | 17.10 | 17.41 | 17.08 | 17.22 | 17,584,458 | -0.20(-1.12%) |
Jul 09, 2010 | 17.42 | 17.47 | 17.02 | 17.42 | 24,972,330 | +0.52(+3.06%) |
Jul 08, 2010 | 16.99 | 17.06 | 16.67 | 16.90 | 1,777 | +0.06(+0.35%) |
Jul 07, 2010 | 16.36 | 16.86 | 16.24 | 16.84 | 23,183,798 | +0.57(+3.53%) |
Jul 06, 2010 | 16.27 | 16.73 | 16.16 | 16.27 | 16,558 | -0.20(-1.24%) |
Jul 02, 2010 | 16.47 | 16.61 | 16.34 | 16.47 | 20,888,182 | +0.17(+1.04%) |
Jul 01, 2010 | 15.98 | 16.43 | 15.78 | 16.30 | 1,110 | +0.38(+2.37%) |
Jun 30, 2010 | 16.13 | 16.23 | 15.92 | 15.92 | 444 | -0.16(-0.98%) |
Jun 29, 2010 | 16.08 | 16.76 | 16.00 | 16.08 | 15,149 | -1.17(-6.80%) |
Jun 25, 2010 | 17.25 | 17.42 | 17.03 | 17.25 | 26,801,260 | +0.04(+0.24%) |
Jun 24, 2010 | 17.36 | 17.55 | 17.05 | 17.21 | 12,439 | -0.29(-1.65%) |
Jun 23, 2010 | 17.77 | 17.77 | 17.29 | 17.50 | 31,025,816 | -0.23(-1.27%) |
Jun 22, 2010 | 18.23 | 18.23 | 17.70 | 17.73 | 888 | -0.48(-2.65%) |
Jun 21, 2010 | 17.55 | 18.86 | 16.98 | 18.21 | 128,688,568 | +0.87(+5.01%) |
Jun 18, 2010 | 17.34 | 17.84 | 17.16 | 17.34 | 33,027,004 | -0.27(-1.53%) |
Jun 17, 2010 | 17.51 | 17.81 | 17.39 | 17.61 | 22,880 | +0.24(+1.39%) |
Jun 16, 2010 | 17.15 | 17.39 | 17.02 | 17.37 | 31,255,460 | +0.05(+0.31%) |
Jun 15, 2010 | 16.76 | 17.32 | 16.63 | 17.32 | 3,109 | +0.71(+4.27%) |
Jun 14, 2010 | 17.32 | 17.33 | 16.59 | 16.61 | 41,603,096 | -0.52(-3.02%) |
Jun 11, 2010 | 17.22 | 17.31 | 16.96 | 17.12 | 33,518,084 | -0.31(-1.77%) |
Jun 10, 2010 | 17.02 | 17.44 | 16.88 | 17.43 | 1,554 | +0.82(+4.95%) |
Jun 09, 2010 | 16.68 | 16.99 | 16.47 | 16.61 | 39,526,220 | +0.10(+0.61%) |
Jun 08, 2010 | 16.23 | 16.54 | 16.00 | 16.51 | 12,217 | +0.33(+2.03%) |
Jun 07, 2010 | 16.21 | 16.61 | 16.10 | 16.18 | 34,003,020 | -0.05(-0.33%) |
Jun 04, 2010 | 16.24 | 16.52 | 15.99 | 16.24 | 46,806,868 | -0.00(-0.01%) |
Jun 03, 2010 | 16.19 | 16.48 | 16.13 | 16.24 | 43,457,996 | +0.20(+1.25%) |
Jun 02, 2010 | 16.08 | 16.18 | 15.76 | 16.04 | 288,519 | -0.05(-0.34%) |