Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.64 | 16.99 | 16.50 | 16.81 | 6,372,217 | +0.02(+0.12%) |
Aug 30, 2010 | 17.21 | 17.26 | 16.79 | 16.79 | 5,148,257 | -0.48(-2.76%) |
Aug 27, 2010 | 16.85 | 17.38 | 16.51 | 17.27 | 7,165,725 | +0.53(+3.14%) |
Aug 26, 2010 | 16.89 | 17.19 | 16.72 | 16.74 | 6,287,385 | -0.10(-0.61%) |
Aug 25, 2010 | 16.48 | 16.94 | 16.32 | 16.85 | 7,281,901 | +0.12(+0.74%) |
Aug 24, 2010 | 16.84 | 16.93 | 16.52 | 16.72 | 8,463,966 | -0.37(-2.14%) |
Aug 23, 2010 | 17.47 | 17.58 | 17.01 | 17.09 | 6,502,313 | -0.22(-1.26%) |
Aug 20, 2010 | 17.29 | 17.35 | 16.97 | 17.31 | 7,333,799 | -0.07(-0.38%) |
Aug 19, 2010 | 17.72 | 17.87 | 17.23 | 17.37 | 7,468,596 | -0.52(-2.89%) |
Aug 18, 2010 | 17.88 | 18.01 | 17.59 | 17.89 | 3,930,166 | -0.07(-0.40%) |
Aug 17, 2010 | 17.58 | 18.18 | 17.40 | 17.96 | 6,779,074 | +0.60(+3.44%) |
Aug 16, 2010 | 17.04 | 17.45 | 16.92 | 17.36 | 5,201,449 | +0.14(+0.81%) |
Aug 13, 2010 | 17.22 | 17.43 | 17.01 | 17.22 | 7,235,285 | -0.12(-0.71%) |
Aug 12, 2010 | 17.40 | 17.55 | 17.32 | 17.35 | 6,826,624 | -0.31(-1.76%) |
Aug 11, 2010 | 18.13 | 18.20 | 17.58 | 17.66 | 8,537,603 | -0.82(-4.45%) |
Aug 10, 2010 | 18.50 | 18.63 | 18.26 | 18.48 | 7,518,296 | -0.28(-1.51%) |
Aug 09, 2010 | 18.78 | 18.84 | 18.60 | 18.76 | 3,416,583 | +0.15(+0.81%) |
Aug 06, 2010 | 18.43 | 18.65 | 18.14 | 18.61 | 7,298,269 | +0.00(+0.00%) |
Aug 05, 2010 | 18.61 | 18.75 | 18.51 | 18.61 | 5,021,985 | -0.12(-0.63%) |
Aug 04, 2010 | 18.76 | 19.00 | 18.71 | 18.73 | 6,610,018 | +0.09(+0.48%) |
Aug 03, 2010 | 19.04 | 19.13 | 18.57 | 18.64 | 7,923,418 | -0.46(-2.42%) |
Aug 02, 2010 | 19.06 | 19.30 | 18.92 | 19.10 | 5,354,150 | +0.34(+1.83%) |
Jul 30, 2010 | 18.34 | 18.86 | 18.34 | 18.76 | 5,511,650 | +0.09(+0.50%) |
Jul 29, 2010 | 18.78 | 18.95 | 18.37 | 18.67 | 8,722,279 | +0.01(+0.07%) |
Jul 28, 2010 | 18.83 | 19.00 | 18.45 | 18.65 | 7,857,818 | -0.02(-0.13%) |
Jul 27, 2010 | 19.45 | 19.48 | 18.38 | 18.68 | 13,001,751 | -0.57(-2.94%) |
Jul 26, 2010 | 18.94 | 19.44 | 18.81 | 19.24 | 10,956,044 | +0.34(+1.80%) |
Jul 23, 2010 | 18.69 | 19.01 | 18.40 | 18.90 | 13,051,205 | +0.15(+0.79%) |
Jul 22, 2010 | 18.19 | 18.91 | 18.16 | 18.76 | 11,557,086 | +0.69(+3.81%) |
Jul 21, 2010 | 18.06 | 18.41 | 17.97 | 18.07 | 13,953,113 | +0.15(+0.85%) |
Jul 20, 2010 | 16.99 | 17.93 | 16.95 | 17.92 | 9,499,767 | +0.57(+3.28%) |
Jul 19, 2010 | 17.27 | 17.50 | 17.08 | 17.35 | 5,207,333 | +0.16(+0.91%) |
Jul 16, 2010 | 18.00 | 18.02 | 17.13 | 17.19 | 8,780,623 | -0.80(-4.46%) |
Jul 15, 2010 | 17.96 | 18.07 | 17.65 | 17.99 | 5,233,654 | -0.02(-0.11%) |
Jul 14, 2010 | 17.93 | 18.02 | 17.80 | 18.02 | 6,799,072 | +0.12(+0.69%) |
Jul 13, 2010 | 17.22 | 17.98 | 17.22 | 17.89 | 10,138,498 | +0.88(+5.20%) |
Jul 12, 2010 | 17.06 | 17.15 | 16.81 | 17.01 | 4,525,411 | -0.12(-0.72%) |
Jul 09, 2010 | 16.96 | 17.26 | 16.86 | 17.13 | 4,643,823 | +0.22(+1.28%) |
Jul 08, 2010 | 16.84 | 16.95 | 16.64 | 16.91 | 5,613,397 | +0.21(+1.25%) |
Jul 07, 2010 | 16.05 | 16.73 | 15.86 | 16.70 | 7,048,205 | +0.67(+4.19%) |
Jul 06, 2010 | 16.30 | 16.49 | 15.87 | 16.03 | 7,574,930 | -0.07(-0.46%) |
Jul 02, 2010 | 16.34 | 16.38 | 15.96 | 16.11 | 9,568,879 | -0.15(-0.91%) |
Jul 01, 2010 | 16.32 | 16.39 | 15.80 | 16.25 | 8,481,733 | -0.07(-0.43%) |
Jun 30, 2010 | 16.58 | 16.85 | 16.28 | 16.32 | 9,171,329 | -0.29(-1.73%) |
Jun 29, 2010 | 16.99 | 17.09 | 16.48 | 16.61 | 7,705,698 | -1.06(-6.00%) |
Jun 25, 2010 | 17.58 | 17.77 | 17.36 | 17.67 | 7,651,226 | +0.23(+1.29%) |
Jun 24, 2010 | 17.51 | 17.74 | 17.19 | 17.45 | 7,156,657 | -0.18(-1.00%) |
Jun 23, 2010 | 17.60 | 17.79 | 17.33 | 17.62 | 6,270,006 | +0.01(+0.05%) |
Jun 22, 2010 | 18.27 | 18.42 | 17.56 | 17.61 | 7,501,798 | -0.60(-3.28%) |
Jun 21, 2010 | 18.11 | 18.59 | 17.95 | 18.21 | 8,665,406 | +0.34(+1.90%) |
Jun 18, 2010 | 17.88 | 18.17 | 17.80 | 17.87 | 7,111,338 | +0.02(+0.14%) |
Jun 17, 2010 | 17.88 | 17.96 | 17.52 | 17.85 | 5,125,552 | +0.05(+0.30%) |
Jun 16, 2010 | 17.81 | 17.93 | 17.73 | 17.79 | 4,356,207 | -0.17(-0.93%) |
Jun 15, 2010 | 17.26 | 17.98 | 17.25 | 17.96 | 7,551,232 | +0.76(+4.40%) |
Jun 14, 2010 | 17.50 | 17.66 | 17.15 | 17.20 | 7,251,509 | -0.06(-0.36%) |
Jun 11, 2010 | 16.96 | 17.52 | 16.82 | 17.27 | 9,057,035 | +0.03(+0.19%) |
Jun 10, 2010 | 16.48 | 17.26 | 16.41 | 17.23 | 13,036,519 | +1.16(+7.24%) |
Jun 09, 2010 | 16.21 | 16.65 | 16.01 | 16.07 | 5,791,599 | -0.05(-0.28%) |
Jun 08, 2010 | 15.98 | 16.18 | 15.76 | 16.12 | 6,728,049 | +0.20(+1.29%) |
Jun 07, 2010 | 16.34 | 16.47 | 15.87 | 15.91 | 8,928,808 | -0.41(-2.51%) |
Jun 04, 2010 | 16.84 | 17.03 | 16.25 | 16.32 | 8,035,733 | -1.10(-6.32%) |
Jun 03, 2010 | 17.08 | 17.50 | 17.00 | 17.42 | 10,934,446 | +0.46(+2.73%) |
Jun 02, 2010 | 16.52 | 16.97 | 16.31 | 16.96 | 6,685,339 | +0.50(+3.01%) |