Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.39 | 16.69 | 16.18 | 16.41 | 12,659 | -0.15(-0.92%) |
Aug 30, 2010 | 16.91 | 16.98 | 16.55 | 16.56 | 1,108,394 | -0.08(-0.50%) |
Aug 27, 2010 | 16.65 | 17.01 | 16.47 | 16.64 | 1,426,786 | +0.02(+0.09%) |
Aug 26, 2010 | 16.83 | 16.99 | 16.59 | 16.63 | 2,145,709 | -0.09(-0.55%) |
Aug 25, 2010 | 16.18 | 16.79 | 16.13 | 16.72 | 2,032,017 | +0.33(+1.99%) |
Aug 24, 2010 | 16.41 | 16.53 | 16.08 | 16.39 | 263 | -0.32(-1.91%) |
Aug 23, 2010 | 17.10 | 17.29 | 16.62 | 16.71 | 2,458,080 | -0.53(-3.09%) |
Aug 20, 2010 | 17.33 | 17.50 | 16.96 | 17.24 | 1,972,404 | -0.27(-1.55%) |
Aug 19, 2010 | 18.00 | 18.00 | 17.38 | 17.51 | 264 | -0.62(-3.42%) |
Aug 18, 2010 | 18.09 | 18.22 | 17.90 | 18.13 | 1,090,466 | -0.02(-0.13%) |
Aug 17, 2010 | 18.04 | 18.31 | 17.91 | 18.16 | 1,028,402 | +0.30(+1.69%) |
Aug 16, 2010 | 17.78 | 17.97 | 17.61 | 17.85 | 849,707 | -0.07(-0.38%) |
Aug 13, 2010 | 17.92 | 18.14 | 17.74 | 17.92 | 1,938,740 | -0.05(-0.29%) |
Aug 12, 2010 | 17.53 | 18.06 | 17.50 | 17.97 | 2,102,235 | +0.07(+0.38%) |
Aug 11, 2010 | 18.51 | 18.51 | 17.85 | 17.91 | 2,027,250 | -1.06(-5.58%) |
Aug 10, 2010 | 19.18 | 19.25 | 18.78 | 18.96 | 1,159,693 | -0.45(-2.33%) |
Aug 09, 2010 | 19.50 | 19.55 | 19.27 | 19.42 | 1,025,394 | +0.29(+1.50%) |
Aug 06, 2010 | 19.13 | 19.36 | 18.81 | 19.13 | 1,647,549 | -0.50(-2.54%) |
Aug 05, 2010 | 19.75 | 19.84 | 19.55 | 19.63 | 1,268,207 | -0.32(-1.59%) |
Aug 04, 2010 | 19.55 | 20.02 | 19.47 | 19.95 | 2,455,858 | +0.52(+2.68%) |
Aug 03, 2010 | 19.52 | 19.67 | 19.36 | 19.42 | 1,890,585 | -0.11(-0.58%) |
Aug 02, 2010 | 19.38 | 19.58 | 19.11 | 19.54 | 1,739,477 | +0.51(+2.70%) |
Jul 30, 2010 | 19.02 | 19.11 | 18.65 | 19.02 | 1,478,706 | +0.01(+0.04%) |
Jul 29, 2010 | 19.48 | 19.63 | 18.93 | 19.02 | 1,776,875 | -0.34(-1.76%) |
Jul 28, 2010 | 19.36 | 19.79 | 19.24 | 19.36 | 157 | -0.38(-1.91%) |
Jul 27, 2010 | 19.73 | 20.01 | 19.68 | 19.73 | 109,145 | -0.18(-0.91%) |
Jul 26, 2010 | 19.65 | 19.92 | 19.55 | 19.92 | 1,295,584 | +0.26(+1.31%) |
Jul 23, 2010 | 19.39 | 19.90 | 19.24 | 19.66 | 2,363,250 | +0.26(+1.36%) |
Jul 22, 2010 | 18.54 | 19.45 | 18.51 | 19.39 | 2,785,365 | +1.04(+5.68%) |
Jul 21, 2010 | 19.00 | 19.34 | 18.18 | 18.35 | 2,142,639 | -0.23(-1.26%) |
Jul 20, 2010 | 18.59 | 18.60 | 17.85 | 18.59 | 1,363,441 | +0.40(+2.20%) |
Jul 19, 2010 | 18.22 | 18.41 | 18.00 | 18.19 | 1,700,182 | +0.02(+0.12%) |
Jul 16, 2010 | 18.16 | 18.77 | 18.11 | 18.16 | 1,800,415 | -0.70(-3.69%) |
Jul 15, 2010 | 19.08 | 19.08 | 18.64 | 18.86 | 1,763,601 | -0.20(-1.03%) |
Jul 14, 2010 | 19.42 | 19.47 | 18.95 | 19.05 | 2,864,124 | -0.46(-2.36%) |
Jul 13, 2010 | 19.17 | 19.62 | 19.14 | 19.52 | 1,736,173 | +0.47(+2.46%) |
Jul 12, 2010 | 19.06 | 19.27 | 18.87 | 19.05 | 1,701,290 | -0.13(-0.67%) |
Jul 09, 2010 | 19.18 | 19.22 | 18.67 | 19.18 | 2,062,623 | +0.48(+2.55%) |
Jul 08, 2010 | 18.74 | 18.94 | 18.51 | 18.70 | 1,856,410 | +0.11(+0.61%) |
Jul 07, 2010 | 17.75 | 18.59 | 17.74 | 18.59 | 2,055,056 | +0.85(+4.81%) |
Jul 06, 2010 | 17.92 | 18.23 | 17.60 | 17.73 | 156 | +0.11(+0.64%) |
Jul 02, 2010 | 17.62 | 17.85 | 17.51 | 17.62 | 1,449,482 | -0.14(-0.77%) |
Jul 01, 2010 | 17.78 | 17.96 | 17.51 | 17.75 | 3,005,100 | -0.04(-0.21%) |
Jun 30, 2010 | 17.94 | 18.32 | 17.72 | 17.79 | 840 | -0.17(-0.97%) |
Jun 29, 2010 | 18.44 | 18.45 | 17.85 | 17.97 | 4,038,470 | -1.07(-5.63%) |
Jun 25, 2010 | 19.04 | 19.20 | 18.77 | 19.04 | 3,537,141 | +0.17(+0.88%) |
Jun 24, 2010 | 18.84 | 19.18 | 18.49 | 18.87 | 3,207,608 | +0.01(+0.04%) |
Jun 23, 2010 | 18.71 | 18.96 | 18.20 | 18.87 | 3,245,182 | +0.23(+1.26%) |
Jun 22, 2010 | 18.93 | 19.20 | 18.59 | 18.63 | 3,164,121 | -0.29(-1.52%) |
Jun 21, 2010 | 19.31 | 19.42 | 18.84 | 18.92 | 4,319,441 | +0.24(+1.29%) |
Jun 18, 2010 | 18.68 | 18.70 | 18.41 | 18.68 | 2,381,377 | +0.16(+0.86%) |
Jun 17, 2010 | 18.45 | 18.59 | 18.12 | 18.52 | 2,088,772 | +0.08(+0.41%) |
Jun 16, 2010 | 18.38 | 18.62 | 18.26 | 18.44 | 2,989,160 | -0.08(-0.41%) |
Jun 15, 2010 | 18.26 | 18.56 | 18.01 | 18.52 | 2,386,802 | +0.46(+2.55%) |
Jun 14, 2010 | 18.36 | 18.51 | 18.04 | 18.06 | 1,788,738 | -0.18(-0.99%) |
Jun 11, 2010 | 18.04 | 18.31 | 18.00 | 18.24 | 1,906,223 | -0.05(-0.29%) |
Jun 10, 2010 | 17.72 | 18.29 | 17.63 | 18.29 | 2,836,944 | +0.94(+5.40%) |
Jun 09, 2010 | 17.49 | 17.72 | 17.28 | 17.35 | 3,384,077 | -0.01(-0.04%) |
Jun 08, 2010 | 17.55 | 17.68 | 17.01 | 17.36 | 4,223,711 | +0.09(+0.53%) |
Jun 07, 2010 | 17.99 | 17.99 | 17.23 | 17.27 | 2,635,216 | -0.57(-3.18%) |
Jun 04, 2010 | 17.84 | 18.81 | 17.79 | 17.84 | 3,703,004 | -1.23(-6.46%) |
Jun 03, 2010 | 18.96 | 19.17 | 18.79 | 19.07 | 3,054,453 | +0.16(+0.84%) |
Jun 02, 2010 | 18.73 | 18.91 | 18.59 | 18.91 | 2,851,108 | +0.25(+1.34%) |