Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.44 | 16.55 | 16.34 | 16.46 | 6,126 | +0.06(+0.38%) |
Aug 30, 2010 | 16.42 | 16.58 | 16.39 | 16.39 | 1,071,478 | -0.30(-1.82%) |
Aug 27, 2010 | 16.53 | 16.72 | 16.41 | 16.70 | 2,070,325 | +0.05(+0.30%) |
Aug 26, 2010 | 16.63 | 16.72 | 16.58 | 16.65 | 2,424,857 | +0.23(+1.40%) |
Aug 25, 2010 | 16.07 | 16.48 | 16.07 | 16.42 | 3,121,815 | +0.16(+0.99%) |
Aug 24, 2010 | 16.17 | 16.33 | 16.12 | 16.26 | 2,238,637 | -0.10(-0.61%) |
Aug 23, 2010 | 16.35 | 16.52 | 16.32 | 16.36 | 3,173,932 | -0.14(-0.83%) |
Aug 20, 2010 | 16.38 | 16.51 | 16.29 | 16.49 | 2,118,078 | -0.07(-0.41%) |
Aug 19, 2010 | 16.81 | 16.83 | 16.48 | 16.56 | 1,470,050 | -0.37(-2.16%) |
Aug 18, 2010 | 16.97 | 17.00 | 16.83 | 16.93 | 1,457,541 | +0.20(+1.22%) |
Aug 17, 2010 | 16.71 | 16.83 | 16.60 | 16.72 | 1,423,634 | +0.10(+0.60%) |
Aug 16, 2010 | 16.52 | 16.67 | 16.44 | 16.62 | 2,070,909 | +0.09(+0.52%) |
Aug 13, 2010 | 16.54 | 16.69 | 16.54 | 16.54 | 2,045,773 | -0.24(-1.41%) |
Aug 12, 2010 | 16.69 | 16.83 | 16.65 | 16.77 | 1,957,502 | +0.16(+0.97%) |
Aug 11, 2010 | 16.62 | 16.70 | 16.57 | 16.61 | 2,746,334 | -0.40(-2.35%) |
Aug 10, 2010 | 16.73 | 17.11 | 16.65 | 17.01 | 2,070,945 | +0.17(+1.02%) |
Aug 09, 2010 | 16.79 | 16.92 | 16.76 | 16.84 | 1,362,987 | +0.05(+0.29%) |
Aug 06, 2010 | 16.79 | 16.83 | 16.58 | 16.79 | 3,809,232 | -0.35(-2.04%) |
Aug 05, 2010 | 17.14 | 17.21 | 16.91 | 17.14 | 3,981,979 | -0.87(-4.84%) |
Aug 04, 2010 | 17.98 | 18.06 | 17.89 | 18.01 | 1,494,290 | +0.25(+1.42%) |
Aug 03, 2010 | 17.61 | 17.80 | 17.56 | 17.76 | 3,547,423 | -0.04(-0.24%) |
Aug 02, 2010 | 17.70 | 17.84 | 17.64 | 17.80 | 2,323,730 | +0.22(+1.26%) |
Jul 30, 2010 | 17.58 | 17.65 | 17.31 | 17.58 | 2,004,039 | +0.07(+0.42%) |
Jul 29, 2010 | 17.65 | 17.74 | 17.43 | 17.51 | 2,605,056 | -0.44(-2.46%) |
Jul 28, 2010 | 17.82 | 18.07 | 17.81 | 17.95 | 1,899,850 | -0.17(-0.92%) |
Jul 27, 2010 | 18.03 | 18.18 | 17.89 | 18.12 | 2,872,113 | -0.33(-1.76%) |
Jul 26, 2010 | 18.41 | 18.50 | 18.34 | 18.44 | 1,873,373 | -0.14(-0.76%) |
Jul 23, 2010 | 18.33 | 18.58 | 18.25 | 18.58 | 2,181,961 | +0.27(+1.48%) |
Jul 22, 2010 | 18.14 | 18.41 | 18.14 | 18.31 | 2,885,127 | +0.42(+2.37%) |
Jul 21, 2010 | 17.95 | 18.06 | 17.80 | 17.89 | 3,178,347 | -0.07(-0.41%) |
Jul 20, 2010 | 17.52 | 17.98 | 17.52 | 17.96 | 5,525,162 | +0.15(+0.83%) |
Jul 19, 2010 | 17.90 | 17.94 | 17.71 | 17.82 | 1,077,010 | +0.09(+0.52%) |
Jul 16, 2010 | 17.72 | 17.96 | 17.69 | 17.72 | 1,207,118 | -0.28(-1.54%) |
Jul 15, 2010 | 18.03 | 18.13 | 17.88 | 18.00 | 1,715,701 | +0.14(+0.79%) |
Jul 14, 2010 | 17.75 | 17.94 | 17.69 | 17.86 | 1,668,290 | +0.14(+0.76%) |
Jul 13, 2010 | 17.69 | 17.84 | 17.67 | 17.72 | 1,598,501 | +0.63(+3.70%) |
Jul 12, 2010 | 17.04 | 17.18 | 17.03 | 17.09 | 1,344,860 | -0.14(-0.78%) |
Jul 09, 2010 | 17.23 | 17.24 | 17.09 | 17.23 | 1,530,096 | +0.03(+0.18%) |
Jul 08, 2010 | 16.99 | 17.21 | 16.99 | 17.20 | 1,254,088 | +0.16(+0.94%) |
Jul 07, 2010 | 16.70 | 17.08 | 16.68 | 17.04 | 1,152,067 | +0.34(+2.02%) |
Jul 06, 2010 | 16.62 | 16.77 | 16.53 | 16.70 | 2,181,831 | +0.35(+2.14%) |
Jul 02, 2010 | 16.35 | 16.51 | 16.24 | 16.35 | 1,846,381 | -0.07(-0.45%) |
Jul 01, 2010 | 16.50 | 16.55 | 16.35 | 16.42 | 1,721,318 | +0.01(+0.04%) |
Jun 30, 2010 | 16.57 | 16.70 | 16.42 | 16.42 | 711 | -0.12(-0.71%) |
Jun 29, 2010 | 16.69 | 16.69 | 16.45 | 16.53 | 2,289,912 | -0.25(-1.50%) |
Jun 25, 2010 | 16.78 | 16.90 | 16.68 | 16.78 | 1,317,486 | -0.09(-0.55%) |
Jun 24, 2010 | 17.01 | 17.05 | 16.85 | 16.88 | 1,212,469 | -0.31(-1.79%) |
Jun 23, 2010 | 17.26 | 17.27 | 17.04 | 17.18 | 1,170,140 | +0.03(+0.18%) |
Jun 22, 2010 | 17.37 | 17.44 | 17.12 | 17.15 | 1,090,903 | -0.14(-0.78%) |
Jun 21, 2010 | 17.51 | 17.51 | 17.23 | 17.29 | 1,844,785 | +0.04(+0.21%) |
Jun 18, 2010 | 17.25 | 17.40 | 17.24 | 17.25 | 1,221,799 | -0.31(-1.75%) |
Jun 17, 2010 | 17.48 | 17.56 | 17.34 | 17.56 | 1,692,916 | +0.08(+0.46%) |
Jun 16, 2010 | 17.59 | 17.59 | 17.42 | 17.48 | 2,349,559 | -0.20(-1.15%) |
Jun 15, 2010 | 17.71 | 17.71 | 17.56 | 17.68 | 2,104,171 | +0.23(+1.30%) |
Jun 14, 2010 | 17.51 | 17.62 | 17.42 | 17.45 | 1,996,018 | +0.36(+2.12%) |
Jun 11, 2010 | 16.96 | 17.13 | 16.94 | 17.09 | 1,755,993 | -0.20(-1.14%) |
Jun 10, 2010 | 17.23 | 17.36 | 17.14 | 17.29 | 2,415,308 | +0.51(+3.04%) |
Jun 09, 2010 | 16.89 | 17.08 | 16.74 | 16.78 | 2,372,225 | +0.06(+0.37%) |
Jun 08, 2010 | 16.53 | 16.72 | 16.48 | 16.72 | 4,380,447 | +0.21(+1.30%) |
Jun 07, 2010 | 16.54 | 16.68 | 16.49 | 16.50 | 3,930,687 | -0.14(-0.81%) |
Jun 04, 2010 | 16.64 | 16.83 | 16.56 | 16.64 | 4,982,520 | -0.52(-3.01%) |
Jun 03, 2010 | 17.08 | 17.16 | 16.95 | 17.15 | 3,300,670 | +0.09(+0.50%) |
Jun 02, 2010 | 16.85 | 17.07 | 16.70 | 17.07 | 2,105,248 | +0.44(+2.66%) |