Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.45 | 16.62 | 16.39 | 16.44 | 87,290 | +0.12(+0.73%) |
Aug 30, 2010 | 16.44 | 16.52 | 16.32 | 16.32 | 15,334,623 | +0.04(+0.27%) |
Aug 27, 2010 | 16.49 | 16.58 | 16.20 | 16.28 | 10,144,302 | -0.04(-0.23%) |
Aug 26, 2010 | 16.48 | 16.52 | 16.25 | 16.32 | 12,566,243 | -0.15(-0.88%) |
Aug 25, 2010 | 16.35 | 16.50 | 16.25 | 16.46 | 13,421,982 | +0.04(+0.23%) |
Aug 24, 2010 | 16.57 | 16.64 | 16.38 | 16.42 | 103,805 | -0.29(-1.74%) |
Aug 23, 2010 | 16.71 | 16.89 | 16.65 | 16.71 | 19,244,614 | +0.03(+0.15%) |
Aug 20, 2010 | 16.61 | 16.75 | 16.46 | 16.69 | 28,740,384 | +0.24(+1.46%) |
Aug 19, 2010 | 16.54 | 16.59 | 16.29 | 16.45 | 42,703 | -0.14(-0.84%) |
Aug 18, 2010 | 16.74 | 16.77 | 16.56 | 16.59 | 129,428 | -0.20(-1.17%) |
Aug 17, 2010 | 16.66 | 16.91 | 16.57 | 16.78 | 61,376 | +0.20(+1.18%) |
Aug 16, 2010 | 16.56 | 16.62 | 16.44 | 16.59 | 16,442,047 | -0.03(-0.15%) |
Aug 13, 2010 | 16.61 | 16.70 | 16.47 | 16.61 | 9,135,182 | -0.01(-0.04%) |
Aug 12, 2010 | 16.42 | 16.66 | 16.41 | 16.62 | 11,651,840 | +0.05(+0.30%) |
Aug 11, 2010 | 16.61 | 16.73 | 16.50 | 16.57 | 37,799 | -0.12(-0.73%) |
Aug 10, 2010 | 16.61 | 16.90 | 16.60 | 16.69 | 13,722 | -0.04(-0.26%) |
Aug 09, 2010 | 16.64 | 16.75 | 16.60 | 16.73 | 10,813,748 | +0.09(+0.53%) |
Aug 06, 2010 | 16.64 | 16.69 | 16.44 | 16.64 | 13,902,496 | -0.01(-0.04%) |
Aug 05, 2010 | 16.30 | 16.65 | 16.28 | 16.65 | 19,410,014 | +0.22(+1.34%) |
Aug 04, 2010 | 16.22 | 16.49 | 16.16 | 16.43 | 54,120 | +0.22(+1.36%) |
Aug 03, 2010 | 16.19 | 16.32 | 16.15 | 16.21 | 133,181 | +0.09(+0.59%) |
Aug 02, 2010 | 15.99 | 16.16 | 15.96 | 16.11 | 15,407,450 | +0.39(+2.45%) |
Jul 30, 2010 | 15.73 | 15.86 | 15.64 | 15.73 | 18,122,280 | -0.10(-0.64%) |
Jul 29, 2010 | 16.01 | 16.09 | 15.68 | 15.83 | 117,076 | -0.03(-0.16%) |
Jul 28, 2010 | 15.85 | 16.01 | 15.79 | 15.85 | 2,176 | -0.13(-0.79%) |
Jul 27, 2010 | 15.98 | 16.00 | 15.68 | 15.98 | 103,867 | +0.22(+1.40%) |
Jul 26, 2010 | 15.51 | 15.80 | 15.51 | 15.76 | 13,985,398 | +0.20(+1.30%) |
Jul 23, 2010 | 15.74 | 15.75 | 15.31 | 15.56 | 20,673,226 | -0.18(-1.12%) |
Jul 22, 2010 | 15.75 | 15.92 | 15.62 | 15.73 | 60,586 | +0.11(+0.73%) |
Jul 21, 2010 | 15.73 | 15.85 | 15.52 | 15.62 | 15,586,986 | -0.17(-1.08%) |
Jul 20, 2010 | 15.79 | 15.84 | 15.44 | 15.79 | 16,882,144 | +0.11(+0.72%) |
Jul 19, 2010 | 15.95 | 15.95 | 15.64 | 15.68 | 18,703,008 | -0.21(-1.31%) |
Jul 16, 2010 | 15.89 | 16.08 | 15.84 | 15.89 | 20,812,570 | -0.21(-1.29%) |
Jul 15, 2010 | 15.84 | 16.11 | 15.80 | 16.09 | 23,294,976 | +0.26(+1.63%) |
Jul 14, 2010 | 15.92 | 15.94 | 15.71 | 15.84 | 160,396 | -0.14(-0.87%) |
Jul 13, 2010 | 16.01 | 16.16 | 15.91 | 15.97 | 46,570 | +0.03(+0.20%) |
Jul 12, 2010 | 16.16 | 16.16 | 15.85 | 15.94 | 20,145,996 | -0.21(-1.33%) |
Jul 09, 2010 | 16.16 | 16.19 | 15.96 | 16.16 | 18,234,668 | +0.01(+0.08%) |
Jul 08, 2010 | 16.38 | 16.38 | 16.03 | 16.15 | 282,461 | -0.14(-0.85%) |
Jul 07, 2010 | 15.93 | 16.33 | 15.86 | 16.28 | 27,546,516 | +0.35(+2.22%) |
Jul 06, 2010 | 15.73 | 16.03 | 15.63 | 15.93 | 27,989 | +0.35(+2.23%) |
Jul 02, 2010 | 15.58 | 15.80 | 15.46 | 15.58 | 15,685,515 | -0.04(-0.28%) |
Jul 01, 2010 | 15.68 | 15.74 | 15.29 | 15.63 | 30,325,368 | -0.11(-0.72%) |
Jun 30, 2010 | 15.77 | 15.92 | 15.61 | 15.74 | 164,125 | -0.01(-0.08%) |
Jun 29, 2010 | 15.75 | 15.96 | 15.67 | 15.75 | 157,717 | -0.18(-1.13%) |
Jun 25, 2010 | 15.93 | 16.10 | 15.72 | 15.93 | 42,121,388 | +0.14(+0.87%) |
Jun 24, 2010 | 15.65 | 15.88 | 15.59 | 15.80 | 31,884 | +0.07(+0.44%) |
Jun 23, 2010 | 15.85 | 15.88 | 15.67 | 15.73 | 20,352,624 | -0.12(-0.79%) |
Jun 22, 2010 | 15.84 | 16.07 | 15.82 | 15.85 | 82,181 | +0.00(+0.00%) |
Jun 21, 2010 | 16.13 | 16.17 | 15.77 | 15.85 | 17,753,148 | -0.21(-1.32%) |
Jun 18, 2010 | 16.07 | 16.12 | 15.87 | 16.07 | 26,380,286 | -0.05(-0.31%) |
Jun 17, 2010 | 16.03 | 16.15 | 15.98 | 16.12 | 26,894,148 | -0.01(-0.08%) |
Jun 16, 2010 | 15.77 | 16.13 | 15.77 | 16.13 | 24,701,390 | +0.16(+0.98%) |
Jun 15, 2010 | 15.82 | 16.00 | 15.72 | 15.97 | 1,264 | +0.21(+1.34%) |
Jun 14, 2010 | 15.63 | 15.89 | 15.62 | 15.76 | 27,085,176 | +0.13(+0.84%) |
Jun 11, 2010 | 15.92 | 16.05 | 15.55 | 15.63 | 31,768,784 | +0.27(+1.79%) |
Jun 10, 2010 | 15.17 | 15.38 | 15.11 | 15.36 | 126,907 | +0.31(+2.07%) |
Jun 09, 2010 | 15.17 | 15.21 | 15.01 | 15.04 | 33,811,196 | -0.10(-0.66%) |
Jun 08, 2010 | 14.91 | 15.17 | 14.79 | 15.14 | 294,236 | +0.27(+1.84%) |
Jun 07, 2010 | 14.86 | 15.18 | 14.66 | 14.87 | 67,433,784 | +0.88(+6.33%) |
Jun 04, 2010 | 13.98 | 14.24 | 13.90 | 13.98 | 42,606,456 | -0.27(-1.92%) |
Jun 03, 2010 | 14.45 | 14.45 | 14.16 | 14.26 | 34,701,432 | -0.07(-0.52%) |
Jun 02, 2010 | 14.33 | 14.48 | 14.25 | 14.33 | 27,461,944 | -0.01(-0.09%) |