Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.99 | 18.27 | 17.80 | 18.00 | 3,384 | -0.02(-0.11%) |
Aug 30, 2010 | 18.23 | 18.46 | 17.97 | 18.02 | 2,851,190 | -0.24(-1.31%) |
Aug 27, 2010 | 17.77 | 18.33 | 17.63 | 18.26 | 4,435,681 | +0.61(+3.45%) |
Aug 26, 2010 | 17.66 | 17.90 | 17.54 | 17.66 | 676 | +0.06(+0.35%) |
Aug 25, 2010 | 17.21 | 17.65 | 17.11 | 17.59 | 3,407,356 | +0.18(+1.05%) |
Aug 24, 2010 | 17.41 | 17.59 | 17.17 | 17.41 | 3,588,246 | -0.22(-1.27%) |
Aug 23, 2010 | 17.99 | 18.02 | 17.61 | 17.63 | 2,536,302 | -0.28(-1.57%) |
Aug 20, 2010 | 17.94 | 17.94 | 17.61 | 17.92 | 2,863,758 | -0.12(-0.65%) |
Aug 19, 2010 | 18.39 | 18.39 | 17.88 | 18.03 | 3,740,056 | -0.40(-2.20%) |
Aug 18, 2010 | 18.33 | 18.56 | 18.15 | 18.44 | 3,180,728 | +0.24(+1.31%) |
Aug 17, 2010 | 18.00 | 18.41 | 17.93 | 18.20 | 2,485,901 | +0.43(+2.39%) |
Aug 16, 2010 | 17.85 | 17.87 | 17.69 | 17.77 | 2,179,461 | -0.13(-0.71%) |
Aug 13, 2010 | 17.90 | 18.07 | 17.81 | 17.90 | 2,104,958 | -0.01(-0.08%) |
Aug 12, 2010 | 17.83 | 18.00 | 17.59 | 17.92 | 3,473,212 | -0.15(-0.82%) |
Aug 11, 2010 | 18.49 | 18.56 | 17.96 | 18.06 | 4,016,222 | -0.85(-4.51%) |
Aug 10, 2010 | 18.75 | 18.97 | 18.57 | 18.92 | 3,313,458 | -0.07(-0.34%) |
Aug 09, 2010 | 19.03 | 19.11 | 18.80 | 18.98 | 2,867,803 | +0.01(+0.08%) |
Aug 06, 2010 | 18.97 | 19.37 | 18.85 | 18.97 | 5,709,201 | -0.45(-2.30%) |
Aug 05, 2010 | 19.24 | 19.52 | 19.19 | 19.41 | 3,102,061 | +0.10(+0.52%) |
Aug 04, 2010 | 19.35 | 19.39 | 19.18 | 19.31 | 3,102,684 | -0.01(-0.08%) |
Aug 03, 2010 | 18.95 | 19.40 | 18.91 | 19.33 | 8,636,838 | +0.23(+1.22%) |
Aug 02, 2010 | 18.86 | 19.19 | 18.71 | 19.09 | 4,627,186 | +0.49(+2.64%) |
Jul 30, 2010 | 18.60 | 18.70 | 18.16 | 18.60 | 4,096,601 | +0.07(+0.40%) |
Jul 29, 2010 | 18.45 | 18.60 | 18.31 | 18.53 | 3,052,574 | +0.19(+1.06%) |
Jul 28, 2010 | 18.25 | 18.38 | 18.10 | 18.33 | 4,077,734 | +0.05(+0.29%) |
Jul 27, 2010 | 18.71 | 18.74 | 18.24 | 18.28 | 3,688,271 | -0.25(-1.35%) |
Jul 26, 2010 | 18.48 | 18.69 | 18.48 | 18.53 | 4,244,583 | +0.03(+0.14%) |
Jul 23, 2010 | 18.08 | 18.53 | 18.05 | 18.51 | 4,834,978 | +0.40(+2.20%) |
Jul 22, 2010 | 17.81 | 18.24 | 17.71 | 18.11 | 3,640,518 | +0.65(+3.71%) |
Jul 21, 2010 | 17.86 | 17.93 | 17.28 | 17.46 | 2,512,459 | -0.31(-1.76%) |
Jul 20, 2010 | 17.28 | 17.81 | 17.23 | 17.77 | 2,605,576 | +0.29(+1.64%) |
Jul 19, 2010 | 17.54 | 17.68 | 17.30 | 17.49 | 2,115,126 | -0.01(-0.05%) |
Jul 16, 2010 | 17.50 | 18.04 | 17.41 | 17.50 | 4,426,194 | -0.63(-3.46%) |
Jul 15, 2010 | 17.80 | 18.17 | 17.65 | 18.12 | 5,369,518 | +0.38(+2.17%) |
Jul 14, 2010 | 17.89 | 17.90 | 17.64 | 17.74 | 3,081,972 | +0.07(+0.40%) |
Jul 13, 2010 | 17.58 | 17.92 | 17.46 | 17.67 | 4,420,944 | +0.25(+1.44%) |
Jul 12, 2010 | 17.31 | 17.43 | 17.23 | 17.42 | 2,620,188 | +0.09(+0.53%) |
Jul 09, 2010 | 17.32 | 17.40 | 17.14 | 17.32 | 6,877,858 | +0.07(+0.38%) |
Jul 08, 2010 | 17.27 | 17.37 | 17.09 | 17.26 | 2,949,191 | +0.12(+0.72%) |
Jul 07, 2010 | 16.81 | 17.14 | 16.78 | 17.14 | 3,241,421 | +0.38(+2.24%) |
Jul 06, 2010 | 17.00 | 17.16 | 16.56 | 16.76 | 3,567,456 | -0.04(-0.23%) |
Jul 02, 2010 | 16.80 | 17.23 | 16.73 | 16.80 | 3,313,014 | -0.25(-1.46%) |
Jul 01, 2010 | 16.99 | 17.18 | 16.64 | 17.05 | 3,524,191 | +0.09(+0.56%) |
Jun 30, 2010 | 16.95 | 17.25 | 16.90 | 16.95 | 3,067,938 | -0.16(-0.91%) |
Jun 29, 2010 | 17.52 | 17.64 | 17.00 | 17.11 | 4,615,356 | -0.76(-4.23%) |
Jun 25, 2010 | 17.86 | 18.02 | 17.49 | 17.86 | 4,316,058 | +0.37(+2.13%) |
Jun 24, 2010 | 17.51 | 17.73 | 17.37 | 17.49 | 3,836,974 | -0.17(-0.97%) |
Jun 23, 2010 | 17.96 | 17.96 | 17.56 | 17.66 | 4,345,455 | -0.27(-1.50%) |
Jun 22, 2010 | 18.52 | 18.57 | 17.89 | 17.93 | 4,455,432 | -0.60(-3.24%) |
Jun 21, 2010 | 18.62 | 18.87 | 18.46 | 18.53 | 2,768,579 | +0.07(+0.38%) |
Jun 18, 2010 | 18.46 | 18.62 | 18.45 | 18.46 | 2,817,362 | +0.01(+0.06%) |
Jun 17, 2010 | 18.30 | 18.47 | 18.09 | 18.45 | 40,008 | +0.11(+0.60%) |
Jun 16, 2010 | 18.04 | 18.46 | 18.04 | 18.34 | 3,913,471 | +0.14(+0.78%) |
Jun 15, 2010 | 17.81 | 18.20 | 17.81 | 18.20 | 5,039,104 | +0.48(+2.68%) |
Jun 14, 2010 | 17.93 | 18.19 | 17.71 | 17.72 | 4,170,824 | -0.11(-0.61%) |
Jun 11, 2010 | 17.42 | 17.83 | 17.38 | 17.83 | 4,806,751 | +0.16(+0.90%) |
Jun 10, 2010 | 17.10 | 17.69 | 17.10 | 17.67 | 4,272,535 | +0.82(+4.87%) |
Jun 09, 2010 | 16.88 | 17.27 | 16.79 | 16.85 | 5,391,320 | +0.14(+0.87%) |
Jun 08, 2010 | 16.55 | 16.77 | 16.31 | 16.71 | 5,040,451 | +0.27(+1.67%) |
Jun 07, 2010 | 16.54 | 16.89 | 16.40 | 16.43 | 5,519,531 | -0.13(-0.77%) |
Jun 04, 2010 | 16.56 | 17.08 | 16.51 | 16.56 | 4,479,060 | -0.75(-4.31%) |
Jun 03, 2010 | 17.27 | 17.46 | 17.05 | 17.31 | 5,184,481 | +0.07(+0.39%) |
Jun 02, 2010 | 16.96 | 17.25 | 16.72 | 17.24 | 683 | +0.45(+2.69%) |