Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.15 | 16.28 | 16.08 | 16.15 | 3,474 | -0.01(-0.04%) |
Aug 30, 2010 | 16.33 | 16.43 | 16.13 | 16.16 | 3,487,898 | -0.07(-0.45%) |
Aug 27, 2010 | 16.32 | 16.35 | 15.95 | 16.23 | 3,415,840 | +0.28(+1.77%) |
Aug 26, 2010 | 16.00 | 16.13 | 15.91 | 15.95 | 23,670 | -0.07(-0.42%) |
Aug 25, 2010 | 15.95 | 16.07 | 15.82 | 16.02 | 3,692 | +0.05(+0.28%) |
Aug 24, 2010 | 15.99 | 16.07 | 15.89 | 15.97 | 31,584 | -0.39(-2.38%) |
Aug 23, 2010 | 16.42 | 16.55 | 16.34 | 16.36 | 2,826,097 | +0.11(+0.69%) |
Aug 20, 2010 | 16.23 | 16.26 | 16.09 | 16.25 | 2,431,513 | -0.07(-0.41%) |
Aug 19, 2010 | 16.65 | 16.62 | 16.22 | 16.31 | 43,209 | -0.34(-2.03%) |
Aug 18, 2010 | 16.64 | 16.78 | 16.48 | 16.65 | 45,578 | +0.28(+1.69%) |
Aug 17, 2010 | 16.44 | 16.48 | 16.33 | 16.38 | 8,075 | +0.15(+0.94%) |
Aug 16, 2010 | 16.05 | 16.33 | 16.01 | 16.22 | 3,396,950 | +0.06(+0.38%) |
Aug 13, 2010 | 16.16 | 16.30 | 16.10 | 16.16 | 4,593,073 | -0.29(-1.75%) |
Aug 12, 2010 | 16.38 | 16.53 | 16.35 | 16.45 | 3,706,051 | -0.13(-0.78%) |
Aug 11, 2010 | 16.75 | 16.76 | 16.51 | 16.58 | 4,345,759 | -0.73(-4.24%) |
Aug 10, 2010 | 17.21 | 17.36 | 17.01 | 17.31 | 2,183,508 | +0.07(+0.39%) |
Aug 09, 2010 | 17.26 | 17.29 | 17.18 | 17.25 | 2,035,772 | +0.11(+0.63%) |
Aug 06, 2010 | 17.14 | 17.17 | 16.91 | 17.14 | 3,745,252 | -0.08(-0.46%) |
Aug 05, 2010 | 17.14 | 17.22 | 17.09 | 17.22 | 3,707,609 | -0.04(-0.23%) |
Aug 04, 2010 | 17.15 | 17.29 | 17.12 | 17.26 | 39,475 | +0.23(+1.36%) |
Aug 03, 2010 | 16.94 | 17.12 | 16.83 | 17.03 | 38,786 | +0.19(+1.14%) |
Aug 02, 2010 | 16.70 | 16.93 | 16.70 | 16.83 | 4,626,018 | +0.39(+2.37%) |
Jul 30, 2010 | 16.44 | 16.51 | 16.21 | 16.44 | 4,441,149 | -0.08(-0.48%) |
Jul 29, 2010 | 16.79 | 16.93 | 16.44 | 16.52 | 53,880 | -0.11(-0.64%) |
Jul 28, 2010 | 16.72 | 16.75 | 16.54 | 16.63 | 354 | -0.02(-0.14%) |
Jul 27, 2010 | 16.51 | 16.68 | 16.46 | 16.65 | 44,316 | -0.17(-1.04%) |
Jul 26, 2010 | 16.62 | 16.86 | 16.51 | 16.83 | 7,334,949 | +0.27(+1.60%) |
Jul 23, 2010 | 16.96 | 17.08 | 16.27 | 16.56 | 21,415,076 | -0.73(-4.21%) |
Jul 22, 2010 | 17.15 | 17.45 | 17.14 | 17.29 | 588 | +0.50(+2.99%) |
Jul 21, 2010 | 17.14 | 17.15 | 16.73 | 16.79 | 4,520,880 | -0.54(-3.09%) |
Jul 20, 2010 | 17.03 | 17.32 | 17.02 | 17.32 | 13,834 | -0.24(-1.35%) |
Jul 19, 2010 | 17.64 | 17.71 | 17.50 | 17.56 | 3,056,050 | +0.27(+1.57%) |
Jul 16, 2010 | 17.29 | 17.73 | 17.25 | 17.29 | 3,367,056 | -0.42(-2.36%) |
Jul 15, 2010 | 17.89 | 17.89 | 17.64 | 17.71 | 3,456,632 | +0.05(+0.29%) |
Jul 14, 2010 | 17.61 | 17.70 | 17.49 | 17.66 | 26,142 | +0.17(+1.00%) |
Jul 13, 2010 | 17.38 | 17.51 | 17.34 | 17.48 | 26,187 | +0.38(+2.23%) |
Jul 12, 2010 | 17.02 | 17.18 | 16.99 | 17.10 | 2,911,346 | -0.00(-0.02%) |
Jul 09, 2010 | 17.10 | 17.13 | 16.90 | 17.10 | 3,547,897 | +0.10(+0.56%) |
Jul 08, 2010 | 17.02 | 17.04 | 16.80 | 17.01 | 57,887 | +0.17(+1.01%) |
Jul 07, 2010 | 16.56 | 16.87 | 16.55 | 16.84 | 7,043 | +0.21(+1.26%) |
Jul 06, 2010 | 16.77 | 16.83 | 16.53 | 16.63 | 3,140 | +0.04(+0.24%) |
Jul 02, 2010 | 16.59 | 16.82 | 16.51 | 16.59 | 6,278,276 | -0.55(-3.23%) |
Jul 01, 2010 | 16.97 | 17.19 | 16.84 | 17.14 | 6,457,847 | +0.18(+1.06%) |
Jun 30, 2010 | 16.91 | 17.19 | 16.88 | 16.96 | 96,650 | +0.18(+1.04%) |
Jun 29, 2010 | 16.92 | 16.92 | 16.67 | 16.79 | 38,862 | -0.31(-1.82%) |
Jun 25, 2010 | 17.10 | 17.17 | 16.91 | 17.10 | 3,596,696 | -0.09(-0.53%) |
Jun 24, 2010 | 17.35 | 17.39 | 17.09 | 17.19 | 20,309 | -0.29(-1.65%) |
Jun 23, 2010 | 17.49 | 17.56 | 17.26 | 17.48 | 4,308,445 | +0.11(+0.62%) |
Jun 22, 2010 | 17.53 | 17.59 | 17.32 | 17.37 | 50,455 | +0.14(+0.82%) |
Jun 21, 2010 | 17.40 | 17.49 | 17.14 | 17.23 | 6,426,980 | +0.05(+0.30%) |
Jun 18, 2010 | 17.18 | 17.35 | 17.10 | 17.18 | 9,196,268 | -0.72(-4.04%) |
Jun 17, 2010 | 17.97 | 18.01 | 17.73 | 17.90 | 3,727,167 | -0.07(-0.38%) |
Jun 16, 2010 | 17.79 | 17.99 | 17.70 | 17.97 | 4,289,890 | +0.16(+0.89%) |
Jun 15, 2010 | 17.60 | 17.81 | 17.52 | 17.81 | 15,974 | +0.43(+2.50%) |
Jun 14, 2010 | 17.44 | 17.58 | 17.36 | 17.38 | 4,412,260 | +0.41(+2.43%) |
Jun 11, 2010 | 16.79 | 17.01 | 16.76 | 16.96 | 5,288,360 | +0.11(+0.67%) |
Jun 10, 2010 | 16.73 | 16.99 | 16.66 | 16.85 | 29,947 | +0.61(+3.75%) |
Jun 09, 2010 | 16.35 | 16.52 | 16.20 | 16.24 | 4,371,696 | +0.03(+0.21%) |
Jun 08, 2010 | 16.09 | 16.29 | 15.99 | 16.21 | 47,572 | +0.14(+0.88%) |
Jun 07, 2010 | 16.27 | 16.39 | 16.07 | 16.07 | 4,671,680 | -0.33(-2.03%) |
Jun 04, 2010 | 16.40 | 16.78 | 16.35 | 16.40 | 5,144,069 | -0.89(-5.13%) |
Jun 03, 2010 | 17.46 | 17.49 | 17.14 | 17.29 | 4,811,308 | +0.06(+0.36%) |
Jun 02, 2010 | 16.94 | 17.23 | 16.83 | 17.22 | 4,759,518 | +0.43(+2.55%) |