Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.27 | 18.34 | 18.00 | 18.28 | 81,427 | +0.07(+0.36%) |
Aug 30, 2010 | 18.39 | 18.40 | 18.16 | 18.21 | 17,163,900 | -0.17(-0.91%) |
Aug 27, 2010 | 18.38 | 18.39 | 18.01 | 18.38 | 30,049,140 | +0.35(+1.92%) |
Aug 26, 2010 | 18.03 | 18.17 | 17.99 | 18.03 | 52,319 | -0.09(-0.52%) |
Aug 25, 2010 | 18.13 | 18.23 | 18.02 | 18.12 | 11,496 | -0.09(-0.49%) |
Aug 24, 2010 | 18.05 | 18.30 | 18.05 | 18.21 | 136,738 | +0.02(+0.11%) |
Aug 23, 2010 | 18.16 | 18.28 | 18.13 | 18.19 | 23,286,656 | +0.10(+0.54%) |
Aug 20, 2010 | 17.97 | 18.14 | 17.97 | 18.10 | 29,434,390 | +0.01(+0.04%) |
Aug 19, 2010 | 18.24 | 18.24 | 17.99 | 18.09 | 1,533,334 | -0.18(-1.00%) |
Aug 18, 2010 | 18.36 | 18.36 | 18.20 | 18.27 | 210,728 | -0.09(-0.50%) |
Aug 17, 2010 | 18.33 | 18.46 | 18.16 | 18.36 | 227,988 | +0.08(+0.43%) |
Aug 16, 2010 | 18.16 | 18.30 | 18.04 | 18.29 | 21,242,834 | +0.05(+0.27%) |
Aug 13, 2010 | 18.24 | 18.32 | 18.12 | 18.24 | 22,801,086 | +0.01(+0.07%) |
Aug 12, 2010 | 18.17 | 18.28 | 18.11 | 18.22 | 28,700,242 | -0.11(-0.62%) |
Aug 11, 2010 | 18.40 | 18.57 | 18.32 | 18.34 | 566,282 | -0.25(-1.34%) |
Aug 10, 2010 | 18.53 | 18.59 | 18.49 | 18.59 | 23,420,028 | -0.10(-0.54%) |
Aug 09, 2010 | 18.45 | 18.78 | 18.44 | 18.69 | 28,621,158 | +0.12(+0.63%) |
Aug 06, 2010 | 18.57 | 18.58 | 18.21 | 18.57 | 27,642,826 | +0.12(+0.67%) |
Aug 05, 2010 | 18.46 | 18.46 | 18.26 | 18.45 | 22,960,538 | -0.06(-0.32%) |
Aug 04, 2010 | 18.49 | 18.55 | 18.39 | 18.50 | 106,291 | +0.06(+0.30%) |
Aug 03, 2010 | 18.41 | 18.50 | 18.34 | 18.45 | 17,077 | -0.01(-0.05%) |
Aug 02, 2010 | 18.27 | 18.48 | 18.21 | 18.46 | 48,954,820 | +0.43(+2.36%) |
Jul 30, 2010 | 18.03 | 18.09 | 17.81 | 18.03 | 25,528,330 | +0.04(+0.22%) |
Jul 29, 2010 | 18.02 | 18.10 | 17.89 | 17.99 | 42,463 | +0.04(+0.20%) |
Jul 28, 2010 | 17.96 | 18.06 | 17.92 | 17.96 | 5,143 | -0.06(-0.31%) |
Jul 27, 2010 | 18.01 | 18.08 | 17.94 | 18.01 | 47,392 | +0.04(+0.20%) |
Jul 26, 2010 | 17.94 | 17.99 | 17.90 | 17.98 | 20,331,226 | +0.06(+0.35%) |
Jul 23, 2010 | 17.74 | 17.94 | 17.66 | 17.92 | 24,719,276 | +0.16(+0.90%) |
Jul 22, 2010 | 17.67 | 17.89 | 17.66 | 17.76 | 57,178 | +0.06(+0.33%) |
Jul 21, 2010 | 17.51 | 17.93 | 17.43 | 17.70 | 55,564,496 | +0.27(+1.58%) |
Jul 20, 2010 | 17.42 | 17.46 | 16.99 | 17.42 | 29,855,804 | +0.32(+1.86%) |
Jul 19, 2010 | 17.19 | 17.20 | 17.03 | 17.10 | 17,369,400 | -0.03(-0.19%) |
Jul 16, 2010 | 17.14 | 17.37 | 17.08 | 17.14 | 29,893,652 | -0.14(-0.80%) |
Jul 15, 2010 | 17.25 | 17.33 | 17.12 | 17.27 | 22,875,590 | -0.01(-0.06%) |
Jul 14, 2010 | 17.20 | 17.32 | 17.15 | 17.28 | 81,828 | +0.03(+0.19%) |
Jul 13, 2010 | 17.25 | 17.33 | 17.21 | 17.25 | 75,798 | +0.09(+0.51%) |
Jul 12, 2010 | 17.07 | 17.17 | 17.00 | 17.16 | 16,457,147 | +0.02(+0.10%) |
Jul 09, 2010 | 17.15 | 17.18 | 17.04 | 17.15 | 19,784,918 | -0.01(-0.04%) |
Jul 08, 2010 | 16.91 | 17.16 | 16.87 | 17.15 | 185,885 | +0.31(+1.85%) |
Jul 07, 2010 | 16.54 | 16.88 | 16.46 | 16.84 | 35,877,512 | +0.34(+2.06%) |
Jul 06, 2010 | 16.55 | 16.58 | 16.37 | 16.50 | 23,189 | +0.12(+0.76%) |
Jul 02, 2010 | 16.38 | 16.51 | 16.31 | 16.38 | 24,862,320 | +0.01(+0.04%) |
Jul 01, 2010 | 16.46 | 16.46 | 16.19 | 16.37 | 39,775,176 | -0.03(-0.18%) |
Jun 30, 2010 | 16.40 | 16.55 | 16.36 | 16.40 | 74,747 | -0.04(-0.26%) |
Jun 29, 2010 | 16.55 | 16.67 | 16.39 | 16.44 | 55,176 | -0.00(-0.02%) |
Jun 25, 2010 | 16.45 | 16.99 | 16.45 | 16.45 | 88,578,216 | -0.50(-2.97%) |
Jun 24, 2010 | 16.95 | 17.17 | 16.91 | 16.95 | 571,816 | -0.14(-0.84%) |
Jun 23, 2010 | 17.20 | 17.23 | 17.02 | 17.09 | 31,657,326 | -0.07(-0.42%) |
Jun 22, 2010 | 17.17 | 17.37 | 17.16 | 17.17 | 48,083 | -0.01(-0.04%) |
Jun 21, 2010 | 17.28 | 17.34 | 17.10 | 17.17 | 28,036,452 | +0.06(+0.32%) |
Jun 18, 2010 | 17.12 | 17.25 | 17.10 | 17.12 | 43,407,488 | -0.02(-0.10%) |
Jun 17, 2010 | 17.18 | 17.24 | 17.03 | 17.13 | 6,139 | -0.01(-0.08%) |
Jun 16, 2010 | 17.15 | 17.16 | 16.94 | 17.15 | 25,647,138 | +0.07(+0.42%) |
Jun 15, 2010 | 17.07 | 17.08 | 16.87 | 17.07 | 11,099 | +0.22(+1.30%) |
Jun 14, 2010 | 17.00 | 17.01 | 16.84 | 16.86 | 20,867,018 | -0.05(-0.27%) |
Jun 11, 2010 | 16.92 | 16.93 | 16.73 | 16.90 | 22,860,924 | -0.12(-0.69%) |
Jun 10, 2010 | 17.02 | 17.04 | 16.83 | 17.02 | 120,492 | +0.36(+2.14%) |
Jun 09, 2010 | 16.73 | 16.82 | 16.60 | 16.66 | 27,191,074 | -0.07(-0.41%) |
Jun 08, 2010 | 16.48 | 16.81 | 16.39 | 16.73 | 34,526,412 | +0.25(+1.50%) |
Jun 07, 2010 | 16.62 | 16.71 | 16.47 | 16.48 | 31,036,322 | -0.15(-0.92%) |
Jun 04, 2010 | 16.92 | 16.92 | 16.55 | 16.64 | 36,894,400 | -0.48(-2.81%) |
Jun 03, 2010 | 17.09 | 17.20 | 17.02 | 17.12 | 36,311,200 | +0.11(+0.65%) |
Jun 02, 2010 | 17.01 | 17.01 | 16.60 | 17.01 | 28,880,478 | +0.36(+2.18%) |