Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.33 | 16.42 | 16.27 | 16.27 | 5,023 | -0.12(-0.76%) |
Aug 30, 2010 | 16.45 | 16.47 | 16.37 | 16.39 | 31,050 | -0.14(-0.83%) |
Aug 27, 2010 | 16.53 | 16.53 | 16.25 | 16.53 | 6,154 | +0.34(+2.13%) |
Aug 26, 2010 | 16.38 | 16.38 | 16.18 | 16.18 | 6,784 | -0.06(-0.37%) |
Aug 25, 2010 | 16.13 | 16.26 | 16.03 | 16.24 | 2,040 | +0.02(+0.12%) |
Aug 24, 2010 | 16.26 | 16.26 | 16.17 | 16.22 | 3,841 | -0.26(-1.58%) |
Aug 23, 2010 | 16.51 | 16.51 | 16.48 | 16.48 | 1,291 | +0.12(+0.71%) |
Aug 20, 2010 | 16.36 | 16.39 | 16.33 | 16.37 | 21,546 | -0.18(-1.11%) |
Aug 19, 2010 | 16.87 | 16.87 | 16.46 | 16.55 | 20,794 | -0.31(-1.85%) |
Aug 18, 2010 | 16.86 | 16.90 | 16.77 | 16.86 | 15,393 | +0.05(+0.29%) |
Aug 17, 2010 | 16.83 | 16.90 | 16.78 | 16.82 | 5,312 | +0.18(+1.09%) |
Aug 16, 2010 | 16.64 | 16.66 | 16.63 | 16.64 | 8,994 | -0.02(-0.14%) |
Aug 13, 2010 | 16.66 | 16.66 | 16.64 | 16.66 | 1,062 | +0.10(+0.60%) |
Aug 12, 2010 | 16.57 | 16.61 | 16.56 | 16.56 | 3,631 | -0.00(-0.01%) |
Aug 11, 2010 | 16.75 | 16.75 | 16.53 | 16.56 | 13,699 | -0.46(-2.70%) |
Aug 10, 2010 | 16.86 | 17.02 | 16.86 | 17.02 | 4,672 | -0.20(-1.14%) |
Aug 09, 2010 | 17.25 | 17.25 | 17.17 | 17.21 | 12,958 | +0.13(+0.75%) |
Aug 06, 2010 | 17.09 | 17.09 | 16.83 | 17.09 | 28,514 | -0.02(-0.11%) |
Aug 05, 2010 | 17.04 | 17.11 | 17.01 | 17.11 | 51,611 | -0.02(-0.13%) |
Aug 04, 2010 | 17.02 | 17.13 | 17.02 | 17.13 | 1,859 | +0.09(+0.53%) |
Aug 03, 2010 | 17.04 | 17.04 | 17.01 | 17.04 | 1,883 | -0.06(-0.35%) |
Aug 02, 2010 | 17.05 | 17.10 | 17.03 | 17.10 | 2,789 | +0.44(+2.62%) |
Jul 30, 2010 | 16.66 | 16.82 | 16.57 | 16.66 | 10,705 | -0.12(-0.73%) |
Jul 29, 2010 | 17.03 | 17.03 | 16.66 | 16.78 | 5,894 | +0.03(+0.19%) |
Jul 28, 2010 | 16.85 | 16.85 | 16.75 | 16.75 | 2,906 | -0.11(-0.67%) |
Jul 27, 2010 | 16.85 | 16.86 | 16.83 | 16.86 | 3,817 | +0.07(+0.43%) |
Jul 26, 2010 | 16.61 | 16.79 | 16.61 | 16.79 | 13,704 | +0.07(+0.44%) |
Jul 23, 2010 | 16.57 | 16.73 | 16.57 | 16.72 | 1,368 | +0.17(+1.01%) |
Jul 22, 2010 | 16.58 | 16.62 | 16.55 | 16.55 | 9,536 | +0.42(+2.61%) |
Jul 21, 2010 | 16.39 | 16.39 | 16.13 | 16.13 | 3,894 | -0.05(-0.31%) |
Jul 20, 2010 | 16.14 | 16.20 | 16.13 | 16.18 | 10,925 | -0.05(-0.32%) |
Jul 19, 2010 | 16.15 | 16.23 | 16.15 | 16.23 | 2,138 | +0.10(+0.63%) |
Jul 16, 2010 | 16.13 | 16.39 | 16.13 | 16.13 | 17,585 | -0.47(-2.86%) |
Jul 15, 2010 | 16.61 | 16.61 | 16.44 | 16.61 | 10,779 | +0.00(+0.00%) |
Jul 14, 2010 | 16.54 | 16.61 | 16.54 | 16.61 | 6,816 | -0.05(-0.27%) |
Jul 13, 2010 | 16.56 | 16.67 | 16.56 | 16.65 | 21,463 | +0.19(+1.17%) |
Jul 12, 2010 | 16.38 | 16.48 | 16.35 | 16.46 | 10,399 | -0.02(-0.14%) |
Jul 09, 2010 | 16.48 | 16.48 | 16.35 | 16.48 | 7,445 | +0.08(+0.50%) |
Jul 08, 2010 | 16.30 | 16.40 | 16.01 | 16.40 | 6,261 | +0.11(+0.69%) |
Jul 07, 2010 | 16.15 | 16.29 | 16.08 | 16.29 | 19,662 | +0.46(+2.90%) |
Jul 06, 2010 | 15.97 | 16.03 | 15.81 | 15.83 | 56,488 | +0.12(+0.77%) |
Jul 01, 2010 | 15.71 | 15.71 | 15.71 | 15.71 | 89,787 | +0.03(+0.17%) |
Jun 30, 2010 | 15.79 | 16.01 | 15.68 | 15.68 | 18,236 | -0.06(-0.41%) |
Jun 29, 2010 | 16.01 | 16.01 | 15.74 | 15.74 | 43,318 | -1.09(-6.46%) |
Jun 25, 2010 | 16.83 | 16.83 | 16.69 | 16.83 | 6,744 | +0.01(+0.07%) |
Jun 24, 2010 | 16.96 | 16.96 | 16.78 | 16.82 | 5,055 | -0.27(-1.59%) |
Jun 23, 2010 | 17.04 | 17.15 | 17.03 | 17.09 | 11,276 | +0.02(+0.09%) |
Jun 22, 2010 | 17.25 | 17.37 | 17.08 | 17.08 | 5,360 | -0.21(-1.22%) |
Jun 21, 2010 | 17.45 | 17.45 | 17.29 | 17.29 | 3,076 | +0.05(+0.31%) |
Jun 18, 2010 | 17.23 | 17.23 | 17.23 | 17.23 | 2,659 | +0.01(+0.06%) |
Jun 17, 2010 | 17.24 | 17.24 | 17.09 | 17.22 | 30,392 | -0.05(-0.32%) |
Jun 16, 2010 | 17.15 | 17.32 | 17.12 | 17.28 | 7,570 | -0.06(-0.33%) |
Jun 15, 2010 | 17.12 | 17.34 | 17.07 | 17.34 | 42,524 | +0.47(+2.76%) |
Jun 14, 2010 | 16.99 | 17.03 | 16.87 | 16.87 | 16,355 | +0.07(+0.44%) |
Jun 11, 2010 | 16.74 | 16.88 | 16.74 | 16.79 | 27,486 | -0.02(-0.15%) |
Jun 10, 2010 | 16.74 | 17.05 | 16.63 | 16.82 | 125,274 | +0.47(+2.88%) |
Jun 09, 2010 | 16.44 | 17.35 | 16.35 | 16.35 | 3,240 | +0.07(+0.42%) |
Jun 08, 2010 | 16.34 | 16.36 | 16.19 | 16.28 | 115,782 | +0.02(+0.14%) |
Jun 07, 2010 | 16.38 | 16.46 | 16.26 | 16.26 | 5,578 | +0.05(+0.28%) |
Jun 04, 2010 | 16.21 | 16.56 | 16.21 | 16.21 | 7,384 | -0.64(-3.82%) |
Jun 03, 2010 | 16.96 | 16.96 | 16.74 | 16.86 | 3,732 | +0.06(+0.36%) |
Jun 02, 2010 | 16.59 | 16.80 | 16.59 | 16.80 | 30,827 | +0.27(+1.66%) |
Jun 01, 2010 | 16.53 | 16.61 | 16.49 | 16.52 | 24,372 | -0.24(-1.41%) |
May 28, 2010 | 16.76 | 16.79 | 16.56 | 16.76 | 15,625 | +0.02(+0.14%) |
May 27, 2010 | 16.73 | 16.74 | 16.62 | 16.74 | 36,092 | +0.55(+3.37%) |
May 26, 2010 | 16.18 | 16.21 | 16.17 | 16.19 | 9,074 | -0.12(-0.74%) |
May 25, 2010 | 15.90 | 16.31 | 15.89 | 16.31 | 93,426 | +0.14(+0.84%) |
May 24, 2010 | 16.16 | 16.47 | 16.15 | 16.18 | 57,551 | +0.05(+0.30%) |
May 21, 2010 | 15.83 | 16.13 | 15.62 | 16.13 | 3,453 | -0.06(-0.35%) |
May 20, 2010 | 16.41 | 16.45 | 16.17 | 16.18 | 389,596 | -0.47(-2.85%) |
May 19, 2010 | 16.77 | 16.77 | 16.66 | 16.66 | 1,328 | -0.19(-1.12%) |
May 18, 2010 | 17.12 | 17.19 | 16.79 | 16.85 | 12,166 | -0.18(-1.04%) |
May 17, 2010 | 17.03 | 17.05 | 16.90 | 17.02 | 2,390 | +0.07(+0.40%) |
May 14, 2010 | 16.96 | 16.96 | 16.90 | 16.96 | 6,383 | -0.37(-2.15%) |
May 13, 2010 | 17.42 | 17.48 | 17.33 | 17.33 | 22,420 | -0.17(-0.97%) |
May 12, 2010 | 16.99 | 17.50 | 16.99 | 17.50 | 19,976 | +0.15(+0.85%) |
May 11, 2010 | 17.34 | 17.35 | 17.33 | 17.35 | 44,521 | +0.03(+0.15%) |
May 10, 2010 | 17.41 | 17.41 | 17.28 | 17.32 | 5,219 | +0.96(+5.87%) |
May 07, 2010 | 15.96 | 16.70 | 15.96 | 16.36 | 62,957 | +0.08(+0.46%) |
May 06, 2010 | 16.93 | 17.00 | 0.0452 | 16.29 | 164,812 | -0.86(-5.03%) |
May 05, 2010 | 17.20 | 17.20 | 17.08 | 17.15 | 13,693 | -0.21(-1.24%) |
May 04, 2010 | 17.35 | 17.37 | 17.30 | 17.37 | 43,533 | -0.50(-2.78%) |
May 03, 2010 | 17.76 | 17.90 | 17.73 | 17.86 | 19,126 | +0.29(+1.65%) |
Apr 30, 2010 | 17.84 | 17.84 | 17.57 | 17.57 | 270,264 | -0.31(-1.73%) |
Apr 29, 2010 | 17.86 | 17.91 | 17.82 | 17.88 | 32,777 | +0.20(+1.11%) |
Apr 28, 2010 | 17.75 | 17.77 | 17.62 | 17.69 | 9,687 | -0.06(-0.34%) |
Apr 27, 2010 | 17.83 | 17.83 | 17.75 | 17.75 | 823 | -0.49(-2.70%) |
Apr 26, 2010 | 18.32 | 18.32 | 18.22 | 18.24 | 3,939 | -0.08(-0.43%) |
Apr 23, 2010 | 18.28 | 18.32 | 18.28 | 18.32 | 1,779 | +0.17(+0.96%) |
Apr 22, 2010 | 18.08 | 18.16 | 17.98 | 18.14 | 19,112 | -0.15(-0.83%) |
Apr 21, 2010 | 18.34 | 18.34 | 18.24 | 18.30 | 21,171 | -0.12(-0.67%) |
Apr 20, 2010 | 18.40 | 18.43 | 18.38 | 18.42 | 41,838 | +0.14(+0.74%) |
Apr 16, 2010 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | -0.31(-1.68%) |
Apr 15, 2010 | 18.53 | 18.61 | 18.51 | 18.60 | 14,052 | +0.00(+0.00%) |
Apr 14, 2010 | 18.53 | 18.60 | 18.53 | 18.60 | 6,561 | +0.14(+0.75%) |
Apr 13, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 5,392 | +0.01(+0.06%) |
Apr 12, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 2,855 | +0.03(+0.14%) |
Apr 09, 2010 | 18.46 | 18.46 | 18.34 | 18.42 | 14,929 | +0.09(+0.51%) |
Apr 08, 2010 | 18.31 | 18.33 | 18.31 | 18.33 | 9,788 | +0.03(+0.19%) |
Apr 07, 2010 | 18.34 | 18.34 | 18.29 | 18.29 | 531 | -0.11(-0.59%) |
Apr 06, 2010 | 18.35 | 18.40 | 18.35 | 18.40 | 9,058 | +0.00(+0.02%) |
Apr 05, 2010 | 18.40 | 18.42 | 18.38 | 18.40 | 8,614 | +0.13(+0.70%) |
Apr 01, 2010 | 18.25 | 18.27 | 18.27 | 18.27 | 34,533 | +0.20(+1.12%) |
Mar 31, 2010 | 18.05 | 18.08 | 18.05 | 18.07 | 4,244 | -0.08(-0.46%) |
Mar 30, 2010 | 18.10 | 18.15 | 18.10 | 18.15 | 16,926 | +0.02(+0.08%) |
Mar 29, 2010 | 18.03 | 18.13 | 18.03 | 18.13 | 4,170 | +0.05(+0.29%) |
Mar 26, 2010 | 18.09 | 18.09 | 18.04 | 18.08 | 3,200 | +0.06(+0.31%) |
Mar 25, 2010 | 18.08 | 18.18 | 18.00 | 18.02 | 5,857 | +0.05(+0.29%) |
Mar 24, 2010 | 17.95 | 17.97 | 17.89 | 17.97 | 8,885 | -0.12(-0.67%) |
Mar 23, 2010 | 17.91 | 18.09 | 17.90 | 18.09 | 3,851 | +0.15(+0.86%) |
Mar 22, 2010 | 17.71 | 17.94 | 17.71 | 17.94 | 3,453 | +0.01(+0.04%) |
Mar 19, 2010 | 18.05 | 18.05 | 17.92 | 17.93 | 1,195 | -0.10(-0.54%) |
Mar 18, 2010 | 18.01 | 18.03 | 18.01 | 18.03 | 603 | +0.02(+0.13%) |
Mar 17, 2010 | 18.02 | 18.04 | 17.98 | 18.01 | 24,946 | +0.07(+0.40%) |
Mar 16, 2010 | 17.92 | 17.93 | 17.89 | 17.93 | 4,321 | +0.15(+0.83%) |
Mar 15, 2010 | 17.79 | 17.79 | 17.79 | 17.79 | 2,656 | -0.08(-0.46%) |
Mar 12, 2010 | 17.87 | 17.87 | 17.85 | 17.87 | 4,314 | +0.02(+0.13%) |
Mar 11, 2010 | 17.87 | 17.87 | 17.82 | 17.85 | 13,861 | -0.03(-0.15%) |
Mar 10, 2010 | 17.84 | 17.91 | 17.84 | 17.87 | 9,244 | +0.08(+0.47%) |
Mar 09, 2010 | 17.73 | 17.86 | 17.73 | 17.79 | 11,103 | -0.02(-0.08%) |
Mar 08, 2010 | 17.81 | 17.82 | 17.79 | 17.81 | 24,917 | -0.02(-0.08%) |
Mar 05, 2010 | 17.76 | 17.82 | 17.76 | 17.82 | 14,349 | +0.32(+1.83%) |
Mar 04, 2010 | 17.45 | 17.50 | 17.44 | 17.50 | 47,449 | -0.02(-0.13%) |
Mar 03, 2010 | 17.52 | 17.52 | 17.52 | 17.52 | 664 | +0.15(+0.87%) |
Mar 02, 2010 | 17.37 | 17.37 | 17.37 | 17.37 | 8,500 | +0.09(+0.52%) |
Mar 01, 2010 | 17.28 | 17.28 | 17.28 | 17.28 | 265 | +0.37(+2.21%) |
Feb 25, 2010 | 16.97 | 16.91 | 16.91 | 16.91 | 8,500 | -0.23(-1.32%) |
Feb 24, 2010 | 17.14 | 17.14 | 17.14 | 17.14 | 531 | +0.15(+0.88%) |
Feb 23, 2010 | 17.22 | 17.22 | 16.99 | 16.99 | 28,407 | -0.25(-1.47%) |
Feb 22, 2010 | 17.23 | 17.25 | 17.23 | 17.24 | 10,944 | -0.02(-0.13%) |
Feb 19, 2010 | 17.17 | 17.26 | 17.17 | 17.26 | 15,683 | +0.01(+0.07%) |
Feb 18, 2010 | 17.17 | 17.30 | 17.15 | 17.25 | 246,925 | +0.23(+1.33%) |
Feb 16, 2010 | 16.78 | 17.03 | 17.03 | 17.03 | 22,579 | +0.32(+1.91%) |
Feb 12, 2010 | 16.71 | 16.71 | 16.71 | 16.71 | 265 | -0.18(-1.07%) |
Feb 11, 2010 | 16.71 | 16.93 | 16.71 | 16.89 | 44,731 | +0.14(+0.84%) |
Feb 10, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 1,128 | -0.11(-0.65%) |
Feb 09, 2010 | 16.73 | 16.86 | 16.71 | 16.86 | 1,790 | +0.42(+2.58%) |
Feb 08, 2010 | 16.55 | 16.55 | 16.43 | 16.43 | 23,836 | +0.12(+0.74%) |
Feb 05, 2010 | 16.58 | 16.58 | 15.74 | 16.31 | 10,160 | -0.33(-1.99%) |
Feb 04, 2010 | 16.85 | 16.85 | 16.64 | 16.64 | 7,105 | -0.63(-3.65%) |
Feb 03, 2010 | 17.47 | 17.47 | 17.27 | 17.27 | 656 | -0.34(-1.90%) |
Feb 02, 2010 | 17.57 | 17.61 | 17.57 | 17.61 | 2,922 | +0.51(+2.99%) |
Feb 01, 2010 | 17.09 | 17.10 | 17.09 | 17.10 | 2,024 | +0.20(+1.20%) |
Jan 29, 2010 | 16.89 | 16.89 | 16.89 | 16.89 | 1,328 | -0.04(-0.22%) |
Jan 28, 2010 | 17.03 | 17.03 | 16.93 | 16.93 | 929 | -0.37(-2.11%) |
Jan 27, 2010 | 17.18 | 17.30 | 17.09 | 17.30 | 3,984 | +0.06(+0.35%) |
Jan 26, 2010 | 17.27 | 17.38 | 17.24 | 17.24 | 3,187 | +0.18(+1.03%) |
Jan 22, 2010 | 17.37 | 17.06 | 17.06 | 17.06 | 2,922 | -0.42(-2.39%) |
Jan 21, 2010 | 17.82 | 17.82 | 17.43 | 17.48 | 4,436 | -0.35(-1.94%) |
Jan 20, 2010 | 17.92 | 17.92 | 17.69 | 17.82 | 11,967 | -0.33(-1.80%) |
Jan 19, 2010 | 17.95 | 18.17 | 17.95 | 18.15 | 28,304 | +0.28(+1.56%) |
Jan 15, 2010 | 18.04 | 17.87 | 17.87 | 17.87 | 6,641 | -0.22(-1.23%) |
Jan 14, 2010 | 18.02 | 18.10 | 18.02 | 18.10 | 9,828 | +0.05(+0.25%) |
Jan 13, 2010 | 17.97 | 18.05 | 17.88 | 18.05 | 17,160 | +0.15(+0.86%) |
Jan 12, 2010 | 17.93 | 18.90 | 17.88 | 17.90 | 12,618 | -0.19(-1.06%) |
Jan 11, 2010 | 18.09 | 18.09 | 18.06 | 18.09 | 4,515 | +0.03(+0.17%) |
Jan 08, 2010 | 18.05 | 18.06 | 18.05 | 18.06 | 4,497 | -0.01(-0.04%) |
Jan 07, 2010 | 18.04 | 18.07 | 17.98 | 18.07 | 4,106 | -0.02(-0.10%) |
Jan 06, 2010 | 18.08 | 18.09 | 18.05 | 18.08 | 7,770 | +0.05(+0.29%) |
Jan 05, 2010 | 18.07 | 18.07 | 18.03 | 18.03 | 1,859 | -0.02(-0.08%) |
Jan 04, 2010 | 17.85 | 18.05 | 17.85 | 18.05 | 14,955 | +0.35(+1.96%) |