Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.52 | 16.82 | 16.30 | 16.53 | 12,561 | -0.15(-0.92%) |
Aug 30, 2010 | 17.04 | 17.11 | 16.68 | 16.69 | 1,099,836 | -0.08(-0.50%) |
Aug 27, 2010 | 16.78 | 17.14 | 16.59 | 16.77 | 1,415,769 | +0.02(+0.09%) |
Aug 26, 2010 | 16.96 | 17.12 | 16.72 | 16.75 | 2,129,140 | -0.09(-0.55%) |
Aug 25, 2010 | 16.31 | 16.92 | 16.26 | 16.85 | 2,016,327 | +0.33(+1.99%) |
Aug 24, 2010 | 16.54 | 16.66 | 16.20 | 16.52 | 261 | -0.32(-1.91%) |
Aug 23, 2010 | 17.24 | 17.43 | 16.75 | 16.84 | 2,439,099 | -0.54(-3.08%) |
Aug 20, 2010 | 17.47 | 17.63 | 17.09 | 17.38 | 1,957,174 | -0.27(-1.55%) |
Aug 19, 2010 | 18.14 | 18.14 | 17.52 | 17.65 | 262 | -0.62(-3.42%) |
Aug 18, 2010 | 18.24 | 18.36 | 18.04 | 18.27 | 1,082,046 | -0.02(-0.13%) |
Aug 17, 2010 | 18.18 | 18.45 | 18.05 | 18.30 | 1,020,461 | +0.30(+1.69%) |
Aug 16, 2010 | 17.92 | 18.11 | 17.75 | 17.99 | 843,146 | -0.07(-0.38%) |
Aug 13, 2010 | 18.06 | 18.28 | 17.88 | 18.06 | 1,923,770 | -0.05(-0.29%) |
Aug 12, 2010 | 17.66 | 18.20 | 17.63 | 18.11 | 2,086,002 | +0.07(+0.38%) |
Aug 11, 2010 | 18.65 | 18.65 | 17.98 | 18.05 | 2,011,596 | -1.07(-5.58%) |
Aug 10, 2010 | 19.32 | 19.40 | 18.93 | 19.11 | 1,150,738 | -0.46(-2.33%) |
Aug 09, 2010 | 19.65 | 19.70 | 19.42 | 19.57 | 1,017,477 | +0.29(+1.50%) |
Aug 06, 2010 | 19.28 | 19.51 | 18.96 | 19.28 | 1,634,827 | -0.50(-2.54%) |
Aug 05, 2010 | 19.90 | 19.99 | 19.70 | 19.78 | 1,258,414 | -0.32(-1.59%) |
Aug 04, 2010 | 19.70 | 20.18 | 19.62 | 20.10 | 2,436,895 | +0.53(+2.68%) |
Aug 03, 2010 | 19.67 | 19.82 | 19.51 | 19.58 | 1,875,987 | -0.11(-0.58%) |
Aug 02, 2010 | 19.53 | 19.74 | 19.26 | 19.69 | 1,726,045 | +0.52(+2.70%) |
Jul 30, 2010 | 19.17 | 19.26 | 18.80 | 19.17 | 1,467,288 | +0.01(+0.04%) |
Jul 29, 2010 | 19.64 | 19.78 | 19.08 | 19.16 | 1,763,155 | -0.34(-1.76%) |
Jul 28, 2010 | 19.51 | 19.94 | 19.39 | 19.51 | 156 | -0.38(-1.91%) |
Jul 27, 2010 | 19.89 | 20.17 | 19.83 | 19.89 | 108,302 | -0.18(-0.91%) |
Jul 26, 2010 | 19.80 | 20.07 | 19.70 | 20.07 | 1,285,580 | +0.26(+1.31%) |
Jul 23, 2010 | 19.55 | 20.06 | 19.39 | 19.81 | 2,345,002 | +0.27(+1.36%) |
Jul 22, 2010 | 18.68 | 19.60 | 18.65 | 19.55 | 2,763,857 | +1.05(+5.68%) |
Jul 21, 2010 | 19.15 | 19.49 | 18.32 | 18.49 | 2,126,094 | -0.24(-1.26%) |
Jul 20, 2010 | 18.73 | 18.75 | 17.99 | 18.73 | 1,352,913 | +0.40(+2.20%) |
Jul 19, 2010 | 18.36 | 18.56 | 18.14 | 18.33 | 1,687,054 | +0.02(+0.12%) |
Jul 16, 2010 | 18.30 | 18.92 | 18.25 | 18.30 | 1,786,513 | -0.70(-3.69%) |
Jul 15, 2010 | 19.23 | 19.23 | 18.78 | 19.00 | 1,749,983 | -0.20(-1.03%) |
Jul 14, 2010 | 19.57 | 19.62 | 19.10 | 19.20 | 2,842,008 | -0.46(-2.36%) |
Jul 13, 2010 | 19.32 | 19.77 | 19.29 | 19.67 | 1,722,767 | +0.47(+2.46%) |
Jul 12, 2010 | 19.21 | 19.42 | 19.01 | 19.19 | 1,688,153 | -0.13(-0.67%) |
Jul 09, 2010 | 19.32 | 19.37 | 18.81 | 19.32 | 2,046,696 | +0.48(+2.55%) |
Jul 08, 2010 | 18.88 | 19.09 | 18.65 | 18.84 | 1,842,075 | +0.11(+0.61%) |
Jul 07, 2010 | 17.89 | 18.73 | 17.88 | 18.73 | 2,039,188 | +0.86(+4.81%) |
Jul 06, 2010 | 18.06 | 18.37 | 17.73 | 17.87 | 154 | +0.11(+0.64%) |
Jul 02, 2010 | 17.76 | 17.99 | 17.64 | 17.76 | 1,438,290 | -0.14(-0.77%) |
Jul 01, 2010 | 17.92 | 18.10 | 17.64 | 17.89 | 2,981,896 | -0.04(-0.21%) |
Jun 30, 2010 | 18.08 | 18.46 | 17.85 | 17.93 | 833 | -0.18(-0.97%) |
Jun 29, 2010 | 18.59 | 18.59 | 17.99 | 18.11 | 4,007,286 | -1.08(-5.64%) |
Jun 25, 2010 | 19.19 | 19.35 | 18.91 | 19.19 | 3,509,828 | +0.17(+0.88%) |
Jun 24, 2010 | 18.99 | 19.33 | 18.63 | 19.02 | 3,182,840 | +0.01(+0.04%) |
Jun 23, 2010 | 18.85 | 19.11 | 18.34 | 19.01 | 3,220,124 | +0.24(+1.26%) |
Jun 22, 2010 | 19.08 | 19.35 | 18.74 | 18.78 | 3,139,689 | -0.29(-1.52%) |
Jun 21, 2010 | 19.46 | 19.57 | 18.98 | 19.07 | 4,286,088 | +0.24(+1.29%) |
Jun 18, 2010 | 18.82 | 18.84 | 18.56 | 18.82 | 2,362,989 | +0.16(+0.86%) |
Jun 17, 2010 | 18.59 | 18.73 | 18.27 | 18.66 | 2,072,643 | +0.08(+0.41%) |
Jun 16, 2010 | 18.52 | 18.76 | 18.40 | 18.59 | 2,966,079 | -0.08(-0.41%) |
Jun 15, 2010 | 18.40 | 18.70 | 18.15 | 18.66 | 2,368,372 | +0.46(+2.55%) |
Jun 14, 2010 | 18.50 | 18.65 | 18.18 | 18.20 | 1,774,926 | -0.18(-0.99%) |
Jun 11, 2010 | 18.18 | 18.46 | 18.14 | 18.38 | 1,891,504 | -0.05(-0.29%) |
Jun 10, 2010 | 17.85 | 18.43 | 17.77 | 18.43 | 2,815,038 | +0.94(+5.40%) |
Jun 09, 2010 | 17.63 | 17.85 | 17.41 | 17.49 | 3,357,947 | -0.01(-0.04%) |
Jun 08, 2010 | 17.69 | 17.82 | 17.14 | 17.50 | 4,191,097 | +0.09(+0.53%) |
Jun 07, 2010 | 18.13 | 18.13 | 17.37 | 17.41 | 2,614,868 | -0.57(-3.18%) |
Jun 04, 2010 | 17.98 | 18.96 | 17.93 | 17.98 | 3,674,411 | -1.24(-6.46%) |
Jun 03, 2010 | 19.11 | 19.32 | 18.94 | 19.22 | 3,030,868 | +0.16(+0.84%) |
Jun 02, 2010 | 18.88 | 19.06 | 18.74 | 19.06 | 2,829,092 | +0.25(+1.34%) |