Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.70 | 16.88 | 16.64 | 16.69 | 85,983 | +0.12(+0.73%) |
Aug 30, 2010 | 16.69 | 16.78 | 16.57 | 16.57 | 15,104,948 | +0.04(+0.27%) |
Aug 27, 2010 | 16.74 | 16.83 | 16.44 | 16.53 | 9,992,366 | -0.04(-0.23%) |
Aug 26, 2010 | 16.73 | 16.78 | 16.50 | 16.56 | 12,378,032 | -0.15(-0.88%) |
Aug 25, 2010 | 16.60 | 16.76 | 16.49 | 16.71 | 13,220,954 | +0.04(+0.23%) |
Aug 24, 2010 | 16.83 | 16.90 | 16.63 | 16.67 | 102,251 | -0.29(-1.74%) |
Aug 23, 2010 | 16.97 | 17.15 | 16.90 | 16.97 | 18,956,378 | +0.03(+0.15%) |
Aug 20, 2010 | 16.86 | 17.01 | 16.71 | 16.94 | 28,309,924 | +0.24(+1.46%) |
Aug 19, 2010 | 16.79 | 16.85 | 16.54 | 16.70 | 42,063 | -0.14(-0.84%) |
Aug 18, 2010 | 17.00 | 17.03 | 16.81 | 16.84 | 127,489 | -0.20(-1.17%) |
Aug 17, 2010 | 16.92 | 17.17 | 16.83 | 17.04 | 60,457 | +0.20(+1.18%) |
Aug 16, 2010 | 16.81 | 16.88 | 16.69 | 16.84 | 16,195,786 | -0.03(-0.15%) |
Aug 13, 2010 | 16.86 | 16.95 | 16.72 | 16.86 | 8,998,359 | -0.01(-0.04%) |
Aug 12, 2010 | 16.67 | 16.91 | 16.66 | 16.87 | 11,477,325 | +0.05(+0.30%) |
Aug 11, 2010 | 16.86 | 16.98 | 16.76 | 16.82 | 37,233 | -0.12(-0.73%) |
Aug 10, 2010 | 16.86 | 17.16 | 16.85 | 16.94 | 13,516 | -0.04(-0.26%) |
Aug 09, 2010 | 16.90 | 17.01 | 16.85 | 16.99 | 10,651,786 | +0.09(+0.53%) |
Aug 06, 2010 | 16.90 | 16.95 | 16.69 | 16.90 | 13,694,271 | -0.01(-0.04%) |
Aug 05, 2010 | 16.55 | 16.90 | 16.53 | 16.90 | 19,119,300 | +0.22(+1.34%) |
Aug 04, 2010 | 16.47 | 16.74 | 16.41 | 16.68 | 53,309 | +0.22(+1.36%) |
Aug 03, 2010 | 16.44 | 16.56 | 16.39 | 16.45 | 131,186 | +0.10(+0.59%) |
Aug 02, 2010 | 16.23 | 16.41 | 16.20 | 16.36 | 15,176,684 | +0.39(+2.45%) |
Jul 30, 2010 | 15.97 | 16.10 | 15.88 | 15.97 | 17,850,854 | -0.10(-0.64%) |
Jul 29, 2010 | 16.26 | 16.34 | 15.92 | 16.07 | 115,323 | -0.03(-0.16%) |
Jul 28, 2010 | 16.10 | 16.25 | 16.03 | 16.10 | 2,144 | -0.13(-0.79%) |
Jul 27, 2010 | 16.22 | 16.24 | 15.91 | 16.22 | 102,312 | +0.22(+1.40%) |
Jul 26, 2010 | 15.74 | 16.04 | 15.74 | 16.00 | 13,775,931 | +0.21(+1.30%) |
Jul 23, 2010 | 15.98 | 15.99 | 15.54 | 15.79 | 20,363,592 | -0.18(-1.12%) |
Jul 22, 2010 | 15.99 | 16.16 | 15.86 | 15.97 | 59,678 | +0.12(+0.73%) |
Jul 21, 2010 | 15.97 | 16.09 | 15.76 | 15.86 | 15,353,532 | -0.17(-1.08%) |
Jul 20, 2010 | 16.03 | 16.08 | 15.67 | 16.03 | 16,629,291 | +0.12(+0.72%) |
Jul 19, 2010 | 16.19 | 16.19 | 15.88 | 15.92 | 18,422,884 | -0.21(-1.31%) |
Jul 16, 2010 | 16.13 | 16.32 | 16.08 | 16.13 | 20,500,850 | -0.21(-1.29%) |
Jul 15, 2010 | 16.08 | 16.36 | 16.04 | 16.34 | 22,946,076 | +0.26(+1.63%) |
Jul 14, 2010 | 16.16 | 16.19 | 15.95 | 16.08 | 157,993 | -0.14(-0.87%) |
Jul 13, 2010 | 16.25 | 16.40 | 16.15 | 16.22 | 45,873 | +0.03(+0.20%) |
Jul 12, 2010 | 16.40 | 16.40 | 16.09 | 16.19 | 19,844,260 | -0.22(-1.33%) |
Jul 09, 2010 | 16.40 | 16.44 | 16.20 | 16.40 | 17,961,558 | +0.01(+0.08%) |
Jul 08, 2010 | 16.63 | 16.63 | 16.27 | 16.39 | 278,231 | -0.14(-0.85%) |
Jul 07, 2010 | 16.17 | 16.58 | 16.10 | 16.53 | 27,133,938 | +0.36(+2.22%) |
Jul 06, 2010 | 15.97 | 16.28 | 15.87 | 16.17 | 27,570 | +0.35(+2.23%) |
Jul 02, 2010 | 15.82 | 16.04 | 15.70 | 15.82 | 15,450,585 | -0.04(-0.28%) |
Jul 01, 2010 | 15.92 | 15.98 | 15.52 | 15.87 | 29,871,170 | -0.12(-0.72%) |
Jun 30, 2010 | 16.01 | 16.16 | 15.85 | 15.98 | 161,667 | -0.01(-0.08%) |
Jun 29, 2010 | 15.99 | 16.20 | 15.90 | 15.99 | 155,355 | -0.18(-1.13%) |
Jun 25, 2010 | 16.18 | 16.34 | 15.96 | 16.18 | 41,490,512 | +0.14(+0.87%) |
Jun 24, 2010 | 15.89 | 16.13 | 15.82 | 16.04 | 31,407 | +0.07(+0.44%) |
Jun 23, 2010 | 16.09 | 16.13 | 15.90 | 15.97 | 20,047,792 | -0.13(-0.79%) |
Jun 22, 2010 | 16.08 | 16.31 | 16.06 | 16.09 | 80,951 | +0.00(+0.00%) |
Jun 21, 2010 | 16.38 | 16.42 | 16.01 | 16.09 | 17,487,250 | -0.22(-1.32%) |
Jun 18, 2010 | 16.31 | 16.37 | 16.11 | 16.31 | 25,985,174 | -0.05(-0.31%) |
Jun 17, 2010 | 16.27 | 16.39 | 16.23 | 16.36 | 26,491,340 | -0.01(-0.08%) |
Jun 16, 2010 | 16.01 | 16.37 | 16.01 | 16.37 | 24,331,424 | +0.16(+0.98%) |
Jun 15, 2010 | 16.06 | 16.24 | 15.96 | 16.21 | 1,245 | +0.22(+1.34%) |
Jun 14, 2010 | 15.87 | 16.13 | 15.85 | 16.00 | 26,679,506 | +0.13(+0.84%) |
Jun 11, 2010 | 16.16 | 16.30 | 15.78 | 15.87 | 31,292,966 | +0.28(+1.79%) |
Jun 10, 2010 | 15.40 | 15.61 | 15.34 | 15.59 | 125,006 | +0.32(+2.07%) |
Jun 09, 2010 | 15.40 | 15.44 | 15.24 | 15.27 | 33,304,788 | -0.10(-0.66%) |
Jun 08, 2010 | 15.14 | 15.41 | 15.02 | 15.37 | 289,829 | +0.28(+1.84%) |
Jun 07, 2010 | 15.09 | 15.41 | 14.89 | 15.10 | 66,423,796 | +0.90(+6.33%) |
Jun 04, 2010 | 14.20 | 14.46 | 14.11 | 14.20 | 41,968,316 | -0.28(-1.92%) |
Jun 03, 2010 | 14.66 | 14.66 | 14.38 | 14.48 | 34,181,692 | -0.08(-0.52%) |
Jun 02, 2010 | 14.55 | 14.70 | 14.46 | 14.55 | 27,050,632 | -0.01(-0.09%) |