Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.66 | 18.75 | 18.56 | 18.66 | 11,394 | -0.14(-0.74%) |
Aug 30, 2010 | 18.94 | 18.95 | 18.78 | 18.80 | 2,529,627 | -0.14(-0.74%) |
Aug 27, 2010 | 18.94 | 19.01 | 18.74 | 18.94 | 2,494,205 | +0.21(+1.12%) |
Aug 26, 2010 | 18.76 | 18.84 | 18.69 | 18.73 | 30,081 | +0.06(+0.35%) |
Aug 25, 2010 | 18.53 | 18.74 | 18.44 | 18.67 | 5,396 | +0.12(+0.67%) |
Aug 24, 2010 | 18.58 | 18.65 | 18.47 | 18.54 | 5,504 | -0.41(-2.18%) |
Aug 23, 2010 | 18.96 | 19.10 | 18.93 | 18.95 | 3,827,699 | +0.23(+1.25%) |
Aug 20, 2010 | 18.68 | 18.74 | 18.63 | 18.72 | 1,940,703 | +0.12(+0.67%) |
Aug 19, 2010 | 18.84 | 18.87 | 18.51 | 18.60 | 26,985 | -0.36(-1.89%) |
Aug 18, 2010 | 19.05 | 19.06 | 18.93 | 18.95 | 23,572 | -0.05(-0.29%) |
Aug 17, 2010 | 19.01 | 19.11 | 18.88 | 19.01 | 4,389 | +0.03(+0.18%) |
Aug 16, 2010 | 18.96 | 19.12 | 18.91 | 18.97 | 3,599,292 | -0.04(-0.24%) |
Aug 13, 2010 | 19.02 | 19.10 | 18.93 | 19.02 | 5,321,505 | +0.47(+2.53%) |
Aug 12, 2010 | 18.54 | 18.65 | 18.45 | 18.55 | 3,657,252 | +0.37(+2.03%) |
Aug 11, 2010 | 18.36 | 18.37 | 18.18 | 18.18 | 4,393,995 | -0.26(-1.41%) |
Aug 10, 2010 | 18.44 | 18.73 | 18.35 | 18.44 | 3,701 | +0.07(+0.38%) |
Aug 09, 2010 | 18.35 | 18.40 | 18.28 | 18.37 | 2,064,802 | +0.16(+0.88%) |
Aug 06, 2010 | 18.21 | 18.22 | 18.04 | 18.21 | 1,941,034 | +0.18(+1.00%) |
Aug 05, 2010 | 17.95 | 18.03 | 17.92 | 18.03 | 9,607 | -0.03(-0.17%) |
Aug 04, 2010 | 18.04 | 18.11 | 17.95 | 18.06 | 7,357 | -0.04(-0.22%) |
Aug 03, 2010 | 17.97 | 18.17 | 17.96 | 18.10 | 9,074 | +0.15(+0.83%) |
Aug 02, 2010 | 17.77 | 17.96 | 17.72 | 17.95 | 4,498,085 | +0.41(+2.36%) |
Jul 30, 2010 | 17.54 | 17.65 | 17.38 | 17.54 | 5,006,208 | +0.00(+0.03%) |
Jul 29, 2010 | 17.63 | 17.71 | 17.47 | 17.53 | 10,377 | -0.14(-0.79%) |
Jul 28, 2010 | 17.89 | 17.93 | 17.66 | 17.67 | 3,157,354 | -0.16(-0.90%) |
Jul 27, 2010 | 17.81 | 17.89 | 17.65 | 17.83 | 17,317 | -0.26(-1.42%) |
Jul 26, 2010 | 17.84 | 18.09 | 17.82 | 18.09 | 4,230,566 | +0.12(+0.66%) |
Jul 23, 2010 | 18.05 | 18.08 | 17.85 | 17.97 | 5,514,482 | -0.08(-0.44%) |
Jul 22, 2010 | 17.92 | 18.20 | 17.92 | 18.05 | 29,454 | +0.15(+0.82%) |
Jul 21, 2010 | 17.79 | 17.92 | 17.71 | 17.90 | 7,928,558 | -0.00(-0.03%) |
Jul 20, 2010 | 17.59 | 17.93 | 17.58 | 17.91 | 35,908 | +0.06(+0.33%) |
Jul 19, 2010 | 17.90 | 17.99 | 17.78 | 17.85 | 3,186,151 | -0.08(-0.47%) |
Jul 16, 2010 | 17.93 | 18.24 | 17.88 | 17.93 | 4,887,890 | -0.39(-2.12%) |
Jul 15, 2010 | 18.25 | 18.37 | 18.11 | 18.32 | 8,391,885 | +0.42(+2.37%) |
Jul 14, 2010 | 17.66 | 18.71 | 16.89 | 17.90 | 63,751 | +0.31(+1.76%) |
Jul 13, 2010 | 17.53 | 17.71 | 17.43 | 17.59 | 7,508 | +0.42(+2.44%) |
Jul 12, 2010 | 17.11 | 17.32 | 17.08 | 17.17 | 5,673,373 | +0.01(+0.09%) |
Jul 09, 2010 | 17.15 | 17.16 | 16.77 | 17.15 | 7,327,521 | -0.03(-0.20%) |
Jul 08, 2010 | 16.95 | 17.19 | 16.92 | 17.19 | 14,744 | +0.23(+1.36%) |
Jul 07, 2010 | 16.69 | 16.96 | 16.69 | 16.96 | 4,873,162 | +0.15(+0.91%) |
Jul 06, 2010 | 16.65 | 16.94 | 16.65 | 16.81 | 36,879 | +0.17(+1.04%) |
Jul 02, 2010 | 16.63 | 16.73 | 16.53 | 16.63 | 3,619,652 | -0.07(-0.41%) |
Jul 01, 2010 | 16.81 | 16.83 | 16.52 | 16.70 | 4,603,295 | -0.04(-0.26%) |
Jun 30, 2010 | 16.78 | 16.96 | 16.72 | 16.75 | 4,204 | +0.08(+0.47%) |
Jun 29, 2010 | 16.95 | 16.97 | 16.59 | 16.67 | 34,615 | -0.37(-2.20%) |
Jun 25, 2010 | 17.04 | 17.10 | 16.93 | 17.04 | 3,993,629 | -0.18(-1.03%) |
Jun 24, 2010 | 17.36 | 17.38 | 17.21 | 17.22 | 41,605 | -0.01(-0.06%) |
Jun 23, 2010 | 17.33 | 17.33 | 17.06 | 17.23 | 3,660,427 | -0.03(-0.20%) |
Jun 22, 2010 | 17.33 | 17.50 | 17.25 | 17.26 | 10,183 | -0.07(-0.40%) |
Jun 21, 2010 | 17.50 | 17.53 | 17.30 | 17.33 | 3,863,048 | -0.14(-0.82%) |
Jun 18, 2010 | 17.47 | 17.58 | 17.45 | 17.47 | 4,228,565 | -0.33(-1.85%) |
Jun 17, 2010 | 17.81 | 17.85 | 17.69 | 17.80 | 2,708,658 | -0.12(-0.69%) |
Jun 16, 2010 | 17.81 | 18.05 | 17.74 | 17.93 | 6,954,460 | +0.19(+1.08%) |
Jun 15, 2010 | 17.65 | 17.75 | 17.56 | 17.74 | 10,522 | +0.38(+2.21%) |
Jun 14, 2010 | 17.45 | 17.54 | 17.32 | 17.35 | 2,950,518 | +0.13(+0.77%) |
Jun 11, 2010 | 17.01 | 17.25 | 16.99 | 17.22 | 3,883,515 | +0.34(+2.01%) |
Jun 10, 2010 | 16.85 | 17.00 | 16.79 | 16.88 | 4,134 | +0.29(+1.72%) |
Jun 09, 2010 | 16.65 | 16.80 | 16.54 | 16.59 | 3,860,655 | +0.05(+0.30%) |
Jun 08, 2010 | 16.55 | 16.59 | 16.34 | 16.54 | 3,265 | -0.03(-0.18%) |
Jun 07, 2010 | 16.69 | 16.83 | 16.55 | 16.57 | 2,949,072 | -0.11(-0.65%) |
Jun 04, 2010 | 16.68 | 16.97 | 16.63 | 16.68 | 3,302,861 | -0.52(-3.01%) |
Jun 03, 2010 | 17.26 | 17.32 | 17.10 | 17.20 | 3,616,785 | +0.06(+0.34%) |
Jun 02, 2010 | 16.94 | 17.14 | 16.84 | 17.14 | 16,940 | +0.57(+3.42%) |