Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.88 | 16.93 | 16.54 | 16.77 | 3,044,468 | -0.09(-0.53%) |
Aug 30, 2010 | 16.89 | 16.98 | 16.78 | 16.86 | 2,140,551 | +0.00(+0.00%) |
Aug 27, 2010 | 16.66 | 16.93 | 16.54 | 16.86 | 2,272,683 | +0.13(+0.78%) |
Aug 26, 2010 | 16.98 | 16.98 | 16.63 | 16.73 | 2,708,796 | -0.04(-0.24%) |
Aug 25, 2010 | 16.95 | 16.97 | 16.47 | 16.77 | 2,512,303 | -0.21(-1.24%) |
Aug 24, 2010 | 16.91 | 17.28 | 16.91 | 16.98 | 2,969,457 | -0.15(-0.88%) |
Aug 23, 2010 | 17.25 | 17.37 | 17.11 | 17.13 | 2,450,171 | -0.12(-0.70%) |
Aug 20, 2010 | 17.21 | 17.31 | 17.00 | 17.25 | 2,071,613 | -0.02(-0.12%) |
Aug 19, 2010 | 17.60 | 17.60 | 17.17 | 17.27 | 2,127,011 | -0.24(-1.37%) |
Aug 18, 2010 | 17.46 | 17.55 | 17.30 | 17.51 | 2,139,277 | -0.03(-0.17%) |
Aug 17, 2010 | 17.33 | 17.56 | 17.25 | 17.54 | 1,354,685 | +0.26(+1.50%) |
Aug 16, 2010 | 17.04 | 17.30 | 16.90 | 17.28 | 1,878,406 | +0.16(+0.93%) |
Aug 13, 2010 | 17.16 | 17.35 | 16.97 | 17.12 | 2,706,057 | -0.15(-0.87%) |
Aug 12, 2010 | 17.20 | 17.55 | 17.11 | 17.27 | 3,275,310 | -0.24(-1.37%) |
Aug 11, 2010 | 17.70 | 17.82 | 17.49 | 17.51 | 2,191,908 | -0.51(-2.83%) |
Aug 10, 2010 | 17.75 | 18.10 | 17.75 | 18.02 | 1,601,872 | +0.00(+0.00%) |
Aug 09, 2010 | 18.15 | 18.22 | 17.96 | 18.02 | 973,856 | -0.13(-0.72%) |
Aug 06, 2010 | 17.68 | 18.25 | 17.61 | 18.15 | 3,631,132 | +0.30(+1.68%) |
Aug 05, 2010 | 18.13 | 18.13 | 17.82 | 17.85 | 3,591,231 | -0.29(-1.60%) |
Aug 04, 2010 | 17.80 | 18.23 | 17.78 | 18.14 | 3,509,929 | +0.51(+2.89%) |
Aug 03, 2010 | 17.96 | 18.18 | 17.63 | 17.63 | 2,730,841 | +0.08(+0.46%) |
Jul 30, 2010 | 17.55 | 17.69 | 17.23 | 17.55 | 2,759,305 | -0.10(-0.57%) |
Jul 29, 2010 | 17.50 | 18.05 | 17.47 | 17.65 | 3,256,529 | +0.26(+1.50%) |
Jul 28, 2010 | 17.53 | 17.73 | 17.27 | 17.39 | 3,469,343 | -0.10(-0.57%) |
Jul 27, 2010 | 17.41 | 17.53 | 17.22 | 17.49 | 3,971,512 | +0.40(+2.34%) |
Jul 26, 2010 | 16.85 | 17.12 | 16.72 | 17.09 | 2,323,298 | +0.36(+2.15%) |
Jul 23, 2010 | 16.72 | 16.85 | 16.51 | 16.73 | 1,967,761 | +0.03(+0.18%) |
Jul 22, 2010 | 16.72 | 16.95 | 16.61 | 16.70 | 1,726,729 | +0.09(+0.54%) |
Jul 21, 2010 | 16.95 | 16.95 | 16.48 | 16.61 | 2,373,635 | -0.24(-1.42%) |
Jul 20, 2010 | 16.24 | 16.85 | 16.20 | 16.85 | 2,897,579 | +0.40(+2.43%) |
Jul 19, 2010 | 16.50 | 16.68 | 16.23 | 16.45 | 1,659,026 | -0.10(-0.60%) |
Jul 16, 2010 | 16.99 | 16.99 | 16.45 | 16.55 | 2,262,590 | -0.45(-2.65%) |
Jul 15, 2010 | 16.58 | 17.00 | 16.37 | 17.00 | 2,897,636 | +0.42(+2.53%) |
Jul 14, 2010 | 16.88 | 16.93 | 16.50 | 16.58 | 2,639,679 | -0.32(-1.89%) |
Jul 13, 2010 | 16.86 | 17.01 | 16.73 | 16.90 | 2,337,220 | +0.36(+2.18%) |
Jul 12, 2010 | 16.58 | 16.65 | 16.34 | 16.54 | 1,659,691 | -0.03(-0.18%) |
Jul 09, 2010 | 16.60 | 16.61 | 16.40 | 16.57 | 1,452,614 | -0.01(-0.06%) |
Jul 08, 2010 | 16.60 | 16.60 | 16.35 | 16.58 | 2,354,553 | +0.17(+1.04%) |
Jul 07, 2010 | 16.23 | 16.43 | 16.17 | 16.41 | 1,728,421 | +0.28(+1.74%) |
Jul 06, 2010 | 16.01 | 16.31 | 15.91 | 16.13 | 3,204,946 | +0.07(+0.44%) |
Jul 02, 2010 | 15.94 | 16.26 | 15.93 | 16.06 | 2,266,150 | -0.04(-0.25%) |
Jun 30, 2010 | 16.23 | 16.35 | 16.10 | 16.10 | 2,985,356 | -0.13(-0.80%) |
Jun 29, 2010 | 16.59 | 16.68 | 16.20 | 16.23 | 4,611,493 | -1.02(-5.91%) |
Jun 25, 2010 | 17.14 | 17.44 | 17.00 | 17.25 | 3,315,042 | +0.19(+1.11%) |
Jun 24, 2010 | 17.15 | 17.30 | 17.03 | 17.06 | 2,457,466 | -0.16(-0.93%) |
Jun 23, 2010 | 17.29 | 17.52 | 17.16 | 17.22 | 3,481,201 | -0.10(-0.58%) |
Jun 22, 2010 | 17.58 | 17.75 | 17.22 | 17.32 | 3,827,583 | -0.37(-2.09%) |
Jun 21, 2010 | 17.90 | 18.02 | 17.56 | 17.69 | 1,969,309 | +0.04(+0.23%) |
Jun 18, 2010 | 17.68 | 17.80 | 17.59 | 17.65 | 6,889,680 | -0.02(-0.11%) |
Jun 17, 2010 | 18.05 | 18.10 | 17.65 | 17.67 | 5,835,886 | -0.38(-2.11%) |
Jun 16, 2010 | 18.11 | 18.30 | 18.00 | 18.05 | 2,531,467 | -0.21(-1.15%) |
Jun 15, 2010 | 17.90 | 18.26 | 17.90 | 18.26 | 3,921,333 | +0.46(+2.58%) |
Jun 14, 2010 | 17.85 | 18.09 | 17.77 | 17.80 | 3,303,758 | +0.14(+0.79%) |
Jun 11, 2010 | 17.39 | 17.68 | 17.39 | 17.66 | 2,067,928 | +0.03(+0.17%) |
Jun 10, 2010 | 17.63 | 17.77 | 17.52 | 17.63 | 3,155,635 | +0.10(+0.57%) |
Jun 09, 2010 | 17.88 | 17.99 | 17.45 | 17.53 | 5,021,004 | -0.09(-0.51%) |
Jun 08, 2010 | 17.50 | 17.67 | 17.13 | 17.62 | 4,700,596 | +0.06(+0.34%) |
Jun 07, 2010 | 17.57 | 17.94 | 17.53 | 17.56 | 3,529,685 | -0.07(-0.40%) |
Jun 04, 2010 | 17.80 | 18.45 | 17.57 | 17.63 | 6,170,502 | -0.59(-3.24%) |
Jun 03, 2010 | 17.80 | 18.25 | 17.74 | 18.22 | 3,708,840 | +0.42(+2.36%) |
Jun 02, 2010 | 17.25 | 17.80 | 17.19 | 17.80 | 4,961,109 | +0.50(+2.89%) |