Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.50 | 15.83 | 15.36 | 15.51 | 94,158 | -0.22(-1.39%) |
Aug 30, 2010 | 16.03 | 16.13 | 15.71 | 15.73 | 15,500,465 | -0.09(-0.56%) |
Aug 27, 2010 | 15.94 | 16.07 | 15.72 | 15.82 | 17,333,514 | -0.26(-1.63%) |
Aug 26, 2010 | 16.08 | 16.13 | 15.78 | 16.08 | 29,157 | +0.07(+0.45%) |
Aug 25, 2010 | 15.88 | 16.29 | 15.87 | 16.01 | 3,763 | +0.05(+0.28%) |
Aug 24, 2010 | 15.70 | 16.03 | 15.59 | 15.96 | 7,583 | +0.12(+0.77%) |
Aug 23, 2010 | 15.94 | 16.10 | 15.72 | 15.84 | 20,353,314 | +0.00(+0.03%) |
Aug 20, 2010 | 16.10 | 16.17 | 15.72 | 15.83 | 34,910,872 | -0.35(-2.14%) |
Aug 19, 2010 | 16.36 | 16.43 | 16.15 | 16.18 | 2,758 | -0.28(-1.72%) |
Aug 18, 2010 | 16.51 | 16.57 | 16.38 | 16.46 | 13,538,089 | -0.11(-0.65%) |
Aug 17, 2010 | 16.59 | 16.66 | 16.36 | 16.57 | 14,757,790 | +0.12(+0.73%) |
Aug 16, 2010 | 16.28 | 16.54 | 16.22 | 16.45 | 11,843,675 | +0.14(+0.84%) |
Aug 13, 2010 | 16.31 | 16.52 | 16.30 | 16.31 | 16,128,343 | -0.17(-1.04%) |
Aug 12, 2010 | 16.44 | 16.76 | 16.38 | 16.48 | 27,312,500 | -0.12(-0.72%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.49 | 16.60 | 26,731 | -0.37(-2.18%) |
Aug 10, 2010 | 16.97 | 17.08 | 16.70 | 16.97 | 34,443,676 | +0.12(+0.71%) |
Aug 09, 2010 | 16.49 | 16.88 | 16.42 | 16.85 | 31,720,958 | +0.59(+3.60%) |
Aug 06, 2010 | 16.27 | 16.28 | 15.98 | 16.27 | 21,468,240 | +0.14(+0.89%) |
Aug 05, 2010 | 16.27 | 16.33 | 16.08 | 16.12 | 34,132,216 | -0.21(-1.31%) |
Aug 04, 2010 | 16.34 | 16.55 | 16.32 | 16.34 | 22,726,018 | -0.12(-0.75%) |
Aug 03, 2010 | 16.15 | 16.58 | 16.11 | 16.46 | 46,421 | +0.17(+1.07%) |
Aug 02, 2010 | 16.01 | 16.32 | 16.00 | 16.29 | 59,703,536 | -0.25(-1.53%) |
Jul 30, 2010 | 16.54 | 16.60 | 16.09 | 16.54 | 34,143,832 | +0.31(+1.90%) |
Jul 29, 2010 | 16.86 | 16.89 | 16.09 | 16.23 | 7,796 | -0.72(-4.26%) |
Jul 28, 2010 | 16.95 | 17.33 | 16.94 | 16.95 | 578,971 | -0.32(-1.87%) |
Jul 27, 2010 | 17.28 | 17.42 | 17.11 | 17.28 | 26,700 | +0.12(+0.70%) |
Jul 26, 2010 | 17.07 | 17.25 | 16.99 | 17.16 | 17,508,538 | +0.11(+0.65%) |
Jul 23, 2010 | 16.79 | 17.13 | 16.70 | 17.05 | 14,037,395 | +0.25(+1.52%) |
Jul 22, 2010 | 16.50 | 16.81 | 16.47 | 16.79 | 7,095 | +0.47(+2.90%) |
Jul 21, 2010 | 16.68 | 16.69 | 16.22 | 16.32 | 17,635,612 | -0.28(-1.68%) |
Jul 20, 2010 | 16.60 | 16.61 | 15.90 | 16.60 | 21,182,250 | +0.54(+3.34%) |
Jul 19, 2010 | 16.28 | 16.29 | 15.98 | 16.06 | 22,189,140 | -0.05(-0.32%) |
Jul 16, 2010 | 16.11 | 16.63 | 16.07 | 16.11 | 43,303,512 | -0.86(-5.09%) |
Jul 15, 2010 | 17.23 | 17.28 | 16.75 | 16.98 | 18,279,514 | -0.23(-1.31%) |
Jul 14, 2010 | 17.27 | 17.36 | 17.06 | 17.20 | 3,104 | -0.07(-0.40%) |
Jul 13, 2010 | 17.54 | 17.54 | 17.02 | 17.27 | 1,330 | +0.02(+0.10%) |
Jul 12, 2010 | 17.14 | 17.45 | 17.11 | 17.25 | 17,551,976 | -0.20(-1.12%) |
Jul 09, 2010 | 17.45 | 17.50 | 17.05 | 17.45 | 24,926,200 | +0.52(+3.06%) |
Jul 08, 2010 | 17.03 | 17.09 | 16.70 | 16.93 | 1,773 | +0.06(+0.35%) |
Jul 07, 2010 | 16.39 | 16.89 | 16.27 | 16.87 | 23,140,972 | +0.57(+3.53%) |
Jul 06, 2010 | 16.30 | 16.76 | 16.19 | 16.30 | 16,527 | -0.21(-1.24%) |
Jul 02, 2010 | 16.50 | 16.64 | 16.37 | 16.50 | 20,849,598 | +0.17(+1.04%) |
Jul 01, 2010 | 16.01 | 16.46 | 15.81 | 16.33 | 1,108 | +0.38(+2.37%) |
Jun 30, 2010 | 16.16 | 16.26 | 15.95 | 15.95 | 443 | -0.16(-0.98%) |
Jun 29, 2010 | 16.11 | 16.79 | 16.03 | 16.11 | 15,121 | -1.17(-6.80%) |
Jun 25, 2010 | 17.29 | 17.46 | 17.06 | 17.29 | 26,751,752 | +0.04(+0.24%) |
Jun 24, 2010 | 17.39 | 17.58 | 17.08 | 17.25 | 12,416 | -0.29(-1.65%) |
Jun 23, 2010 | 17.81 | 17.81 | 17.32 | 17.53 | 30,968,506 | -0.23(-1.27%) |
Jun 22, 2010 | 18.27 | 18.27 | 17.73 | 17.76 | 886 | -0.48(-2.65%) |
Jun 21, 2010 | 17.58 | 18.89 | 17.01 | 18.24 | 128,450,856 | +0.87(+5.01%) |
Jun 18, 2010 | 17.37 | 17.87 | 17.20 | 17.37 | 32,965,996 | -0.27(-1.53%) |
Jun 17, 2010 | 17.55 | 17.84 | 17.42 | 17.64 | 22,838 | +0.24(+1.39%) |
Jun 16, 2010 | 17.18 | 17.42 | 17.05 | 17.40 | 31,197,726 | +0.05(+0.31%) |
Jun 15, 2010 | 16.79 | 17.35 | 16.66 | 17.35 | 3,104 | +0.71(+4.27%) |
Jun 14, 2010 | 17.35 | 17.36 | 16.62 | 16.64 | 41,526,248 | -0.52(-3.02%) |
Jun 11, 2010 | 17.25 | 17.34 | 16.99 | 17.16 | 33,456,168 | -0.31(-1.77%) |
Jun 10, 2010 | 17.05 | 17.47 | 16.91 | 17.46 | 1,552 | +0.82(+4.95%) |
Jun 09, 2010 | 16.71 | 17.02 | 16.50 | 16.64 | 39,453,204 | +0.10(+0.61%) |
Jun 08, 2010 | 16.26 | 16.57 | 16.03 | 16.54 | 12,195 | +0.33(+2.03%) |
Jun 07, 2010 | 16.24 | 16.64 | 16.13 | 16.21 | 33,940,208 | -0.05(-0.33%) |
Jun 04, 2010 | 16.27 | 16.55 | 16.02 | 16.27 | 46,720,404 | -0.00(-0.01%) |
Jun 03, 2010 | 16.22 | 16.51 | 16.16 | 16.27 | 43,377,720 | +0.20(+1.25%) |
Jun 02, 2010 | 16.11 | 16.21 | 15.79 | 16.07 | 287,986 | -0.05(-0.34%) |