Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.87 | 16.19 | 15.73 | 16.09 | 3,297,384 | +0.14(+0.90%) |
Aug 30, 2010 | 16.02 | 16.27 | 15.93 | 15.95 | 1,945,798 | -0.15(-0.95%) |
Aug 27, 2010 | 16.02 | 16.24 | 15.59 | 16.10 | 2,702,419 | +0.16(+1.01%) |
Aug 26, 2010 | 16.09 | 16.20 | 15.92 | 15.94 | 2,909,068 | -0.08(-0.50%) |
Aug 25, 2010 | 15.57 | 16.16 | 15.54 | 16.02 | 4,340,767 | +0.38(+2.41%) |
Aug 24, 2010 | 15.97 | 16.01 | 15.62 | 15.64 | 5,272,223 | -0.47(-2.90%) |
Aug 23, 2010 | 16.03 | 16.18 | 15.88 | 16.11 | 4,886,266 | +0.07(+0.45%) |
Aug 20, 2010 | 15.93 | 16.06 | 15.72 | 16.04 | 5,580,576 | +0.07(+0.45%) |
Aug 19, 2010 | 16.24 | 16.24 | 15.84 | 15.96 | 2,973,886 | -0.29(-1.77%) |
Aug 18, 2010 | 16.11 | 16.48 | 15.96 | 16.25 | 2,616,132 | +0.11(+0.67%) |
Aug 17, 2010 | 16.10 | 16.39 | 15.99 | 16.14 | 2,890,075 | +0.13(+0.78%) |
Aug 16, 2010 | 15.69 | 16.14 | 15.62 | 16.02 | 3,969,937 | +0.33(+2.12%) |
Aug 13, 2010 | 15.92 | 16.04 | 15.69 | 15.69 | 3,796,594 | -0.34(-2.13%) |
Aug 12, 2010 | 15.97 | 16.15 | 15.85 | 16.03 | 4,838,450 | -0.21(-1.27%) |
Aug 11, 2010 | 16.21 | 16.45 | 16.03 | 16.23 | 6,807,718 | -0.23(-1.42%) |
Aug 10, 2010 | 16.61 | 16.74 | 16.39 | 16.47 | 7,128,661 | -0.32(-1.92%) |
Aug 09, 2010 | 17.34 | 17.57 | 16.56 | 16.79 | 21,439,084 | -1.90(-10.17%) |
Aug 06, 2010 | 18.42 | 18.77 | 18.32 | 18.69 | 4,246,354 | +0.06(+0.34%) |
Aug 05, 2010 | 18.03 | 18.70 | 18.03 | 18.63 | 2,990,486 | +0.44(+2.42%) |
Aug 04, 2010 | 18.22 | 18.37 | 17.98 | 18.19 | 2,887,231 | +0.04(+0.25%) |
Aug 03, 2010 | 18.54 | 18.54 | 18.12 | 18.14 | 2,268,366 | -0.43(-2.32%) |
Aug 02, 2010 | 18.39 | 18.70 | 18.26 | 18.57 | 3,515,079 | +0.56(+3.14%) |
Jul 30, 2010 | 17.69 | 18.11 | 17.52 | 18.01 | 2,363,301 | +0.17(+0.96%) |
Jul 29, 2010 | 18.08 | 18.42 | 17.67 | 17.84 | 1,727,119 | -0.20(-1.09%) |
Jul 28, 2010 | 18.01 | 18.20 | 17.90 | 18.04 | 1,502,986 | -0.03(-0.15%) |
Jul 27, 2010 | 18.13 | 18.22 | 17.85 | 18.06 | 2,194,533 | -0.04(-0.20%) |
Jul 26, 2010 | 17.76 | 18.13 | 17.61 | 18.10 | 3,095,429 | +0.33(+1.87%) |
Jul 23, 2010 | 17.41 | 17.93 | 17.41 | 17.77 | 1,726,190 | +0.23(+1.33%) |
Jul 22, 2010 | 17.45 | 17.85 | 17.35 | 17.53 | 2,683,297 | +0.29(+1.66%) |
Jul 21, 2010 | 17.40 | 17.48 | 17.12 | 17.25 | 4,356,110 | -0.16(-0.93%) |
Jul 20, 2010 | 16.89 | 17.43 | 16.74 | 17.41 | 5,143,934 | +0.22(+1.30%) |
Jul 19, 2010 | 16.81 | 17.19 | 16.81 | 17.18 | 2,951,486 | +0.43(+2.57%) |
Jul 16, 2010 | 17.40 | 17.40 | 16.68 | 16.75 | 2,672,584 | -0.65(-3.71%) |
Jul 15, 2010 | 17.30 | 17.43 | 16.97 | 17.40 | 2,999,224 | +0.13(+0.78%) |
Jul 14, 2010 | 17.61 | 17.64 | 17.07 | 17.26 | 3,150,797 | -0.38(-2.14%) |
Jul 13, 2010 | 17.52 | 17.75 | 17.43 | 17.64 | 2,897,886 | +0.30(+1.71%) |
Jul 12, 2010 | 16.89 | 17.43 | 16.75 | 17.35 | 3,626,298 | +0.39(+2.27%) |
Jul 09, 2010 | 16.90 | 17.02 | 16.48 | 16.96 | 2,975,817 | +0.12(+0.69%) |
Jul 08, 2010 | 16.89 | 16.90 | 16.58 | 16.84 | 2,687,467 | +0.04(+0.21%) |
Jul 07, 2010 | 16.26 | 16.82 | 16.15 | 16.81 | 3,512,224 | +0.64(+3.94%) |
Jul 06, 2010 | 16.35 | 16.57 | 16.03 | 16.17 | 4,833,412 | +0.08(+0.50%) |
Jul 02, 2010 | 16.63 | 16.65 | 15.96 | 16.09 | 3,405,778 | -0.49(-2.97%) |
Jul 01, 2010 | 16.25 | 16.70 | 15.92 | 16.58 | 5,419,865 | +0.30(+1.87%) |
Jun 30, 2010 | 16.44 | 16.71 | 16.13 | 16.28 | 6,320,911 | -0.24(-1.47%) |
Jun 29, 2010 | 17.43 | 17.43 | 16.29 | 16.52 | 7,636,887 | -1.19(-6.73%) |
Jun 25, 2010 | 18.21 | 18.22 | 17.62 | 17.71 | 5,111,549 | -0.46(-2.52%) |
Jun 24, 2010 | 18.11 | 18.60 | 18.00 | 18.17 | 5,468,166 | +0.06(+0.35%) |
Jun 23, 2010 | 18.09 | 18.27 | 18.00 | 18.11 | 2,712,276 | -0.05(-0.30%) |
Jun 22, 2010 | 18.91 | 19.04 | 18.13 | 18.16 | 4,459,479 | -0.71(-3.75%) |
Jun 21, 2010 | 19.32 | 19.36 | 18.74 | 18.87 | 2,363,034 | -0.24(-1.27%) |
Jun 18, 2010 | 19.20 | 19.33 | 19.06 | 19.11 | 2,873,113 | -0.15(-0.79%) |
Jun 17, 2010 | 19.50 | 19.50 | 19.16 | 19.26 | 4,051,787 | -0.12(-0.60%) |
Jun 16, 2010 | 19.38 | 19.60 | 19.30 | 19.38 | 2,776,594 | -0.13(-0.69%) |
Jun 15, 2010 | 19.00 | 19.60 | 18.85 | 19.52 | 3,164,586 | +0.53(+2.79%) |
Jun 14, 2010 | 18.80 | 19.28 | 18.63 | 18.99 | 2,906,707 | +0.30(+1.58%) |
Jun 11, 2010 | 18.53 | 18.81 | 18.45 | 18.69 | 2,249,670 | -0.12(-0.62%) |
Jun 10, 2010 | 18.36 | 18.81 | 18.36 | 18.81 | 3,074,466 | +0.69(+3.81%) |
Jun 09, 2010 | 18.08 | 18.57 | 18.05 | 18.12 | 4,075,938 | +0.21(+1.15%) |
Jun 08, 2010 | 17.87 | 18.28 | 17.60 | 17.91 | 6,147,964 | +0.04(+0.25%) |
Jun 07, 2010 | 18.36 | 18.52 | 17.85 | 17.87 | 4,836,870 | -0.38(-2.09%) |
Jun 04, 2010 | 18.69 | 19.01 | 18.19 | 18.25 | 3,590,188 | -0.91(-4.75%) |
Jun 03, 2010 | 18.73 | 19.40 | 18.50 | 19.16 | 5,682,372 | +0.38(+2.01%) |
Jun 02, 2010 | 18.38 | 18.88 | 18.26 | 18.78 | 3,101,952 | +0.43(+2.35%) |