Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.60 | 16.94 | 16.45 | 16.77 | 6,390,152 | +0.02(+0.12%) |
Aug 30, 2010 | 17.16 | 17.21 | 16.74 | 16.75 | 5,162,748 | -0.47(-2.76%) |
Aug 27, 2010 | 16.80 | 17.34 | 16.46 | 17.22 | 7,185,894 | +0.52(+3.14%) |
Aug 26, 2010 | 16.84 | 17.14 | 16.68 | 16.70 | 6,305,082 | -0.10(-0.61%) |
Aug 25, 2010 | 16.43 | 16.89 | 16.27 | 16.80 | 7,302,397 | +0.12(+0.74%) |
Aug 24, 2010 | 16.80 | 16.88 | 16.48 | 16.68 | 8,487,789 | -0.36(-2.14%) |
Aug 23, 2010 | 17.42 | 17.53 | 16.96 | 17.04 | 6,520,614 | -0.22(-1.26%) |
Aug 20, 2010 | 17.24 | 17.30 | 16.92 | 17.26 | 7,354,441 | -0.07(-0.38%) |
Aug 19, 2010 | 17.67 | 17.82 | 17.18 | 17.32 | 7,489,618 | -0.52(-2.89%) |
Aug 18, 2010 | 17.83 | 17.96 | 17.54 | 17.84 | 3,941,228 | -0.07(-0.40%) |
Aug 17, 2010 | 17.53 | 18.13 | 17.35 | 17.91 | 6,798,155 | +0.60(+3.44%) |
Aug 16, 2010 | 17.00 | 17.40 | 16.87 | 17.32 | 5,216,090 | +0.14(+0.81%) |
Aug 13, 2010 | 17.18 | 17.38 | 16.96 | 17.18 | 7,255,650 | -0.12(-0.71%) |
Aug 12, 2010 | 17.35 | 17.50 | 17.27 | 17.30 | 6,845,839 | -0.31(-1.76%) |
Aug 11, 2010 | 18.08 | 18.14 | 17.53 | 17.61 | 8,561,634 | -0.82(-4.45%) |
Aug 10, 2010 | 18.45 | 18.58 | 18.21 | 18.43 | 7,539,458 | -0.28(-1.51%) |
Aug 09, 2010 | 18.73 | 18.79 | 18.55 | 18.71 | 3,426,200 | +0.15(+0.81%) |
Aug 06, 2010 | 18.38 | 18.60 | 18.09 | 18.56 | 7,318,811 | +0.00(+0.00%) |
Aug 05, 2010 | 18.56 | 18.70 | 18.45 | 18.56 | 5,036,120 | -0.12(-0.63%) |
Aug 04, 2010 | 18.71 | 18.95 | 18.66 | 18.68 | 6,628,624 | +0.09(+0.48%) |
Aug 03, 2010 | 18.99 | 19.08 | 18.52 | 18.59 | 7,945,720 | -0.46(-2.42%) |
Aug 02, 2010 | 19.00 | 19.25 | 18.87 | 19.05 | 5,369,220 | +0.34(+1.83%) |
Jul 30, 2010 | 18.29 | 18.81 | 18.29 | 18.71 | 5,527,163 | +0.09(+0.50%) |
Jul 29, 2010 | 18.72 | 18.90 | 18.32 | 18.61 | 8,746,830 | +0.01(+0.07%) |
Jul 28, 2010 | 18.78 | 18.95 | 18.40 | 18.60 | 7,879,935 | -0.02(-0.13%) |
Jul 27, 2010 | 19.39 | 19.43 | 18.33 | 18.63 | 13,038,348 | -0.56(-2.94%) |
Jul 26, 2010 | 18.89 | 19.39 | 18.76 | 19.19 | 10,986,882 | +0.34(+1.80%) |
Jul 23, 2010 | 18.64 | 18.96 | 18.34 | 18.85 | 13,087,940 | +0.15(+0.79%) |
Jul 22, 2010 | 18.14 | 18.86 | 18.11 | 18.70 | 11,589,616 | +0.69(+3.81%) |
Jul 21, 2010 | 18.01 | 18.36 | 17.92 | 18.02 | 13,992,387 | +0.15(+0.85%) |
Jul 20, 2010 | 16.94 | 17.88 | 16.90 | 17.87 | 9,526,506 | +0.57(+3.28%) |
Jul 19, 2010 | 17.22 | 17.45 | 17.03 | 17.30 | 5,221,990 | +0.16(+0.91%) |
Jul 16, 2010 | 17.95 | 17.97 | 17.09 | 17.14 | 8,805,338 | -0.80(-4.46%) |
Jul 15, 2010 | 17.91 | 18.02 | 17.61 | 17.94 | 5,248,386 | -0.02(-0.11%) |
Jul 14, 2010 | 17.88 | 17.97 | 17.75 | 17.96 | 6,818,209 | +0.12(+0.69%) |
Jul 13, 2010 | 17.17 | 17.93 | 17.17 | 17.84 | 10,167,035 | +0.88(+5.20%) |
Jul 12, 2010 | 17.01 | 17.10 | 16.76 | 16.96 | 4,538,148 | -0.12(-0.72%) |
Jul 09, 2010 | 16.92 | 17.21 | 16.81 | 17.08 | 4,656,894 | +0.22(+1.28%) |
Jul 08, 2010 | 16.80 | 16.90 | 16.59 | 16.87 | 5,629,197 | +0.21(+1.25%) |
Jul 07, 2010 | 16.00 | 16.69 | 15.82 | 16.66 | 7,068,044 | +0.67(+4.19%) |
Jul 06, 2010 | 16.25 | 16.45 | 15.82 | 15.99 | 7,596,252 | -0.07(-0.46%) |
Jul 02, 2010 | 16.30 | 16.34 | 15.91 | 16.06 | 9,595,813 | -0.15(-0.91%) |
Jul 01, 2010 | 16.28 | 16.35 | 15.76 | 16.21 | 8,505,607 | -0.07(-0.43%) |
Jun 30, 2010 | 16.54 | 16.81 | 16.23 | 16.28 | 9,197,144 | -0.29(-1.73%) |
Jun 29, 2010 | 16.94 | 17.04 | 16.43 | 16.56 | 7,727,388 | -1.06(-6.00%) |
Jun 25, 2010 | 17.53 | 17.72 | 17.31 | 17.62 | 7,672,762 | +0.22(+1.29%) |
Jun 24, 2010 | 17.46 | 17.69 | 17.14 | 17.40 | 7,176,801 | -0.18(-1.00%) |
Jun 23, 2010 | 17.55 | 17.74 | 17.28 | 17.57 | 6,287,654 | +0.01(+0.05%) |
Jun 22, 2010 | 18.22 | 18.36 | 17.51 | 17.56 | 7,522,913 | -0.60(-3.28%) |
Jun 21, 2010 | 18.05 | 18.54 | 17.90 | 18.16 | 8,689,796 | +0.34(+1.90%) |
Jun 18, 2010 | 17.83 | 18.12 | 17.75 | 17.82 | 7,131,355 | +0.02(+0.14%) |
Jun 17, 2010 | 17.83 | 17.91 | 17.47 | 17.80 | 5,139,979 | +0.05(+0.30%) |
Jun 16, 2010 | 17.76 | 17.88 | 17.68 | 17.74 | 4,368,468 | -0.17(-0.93%) |
Jun 15, 2010 | 17.21 | 17.93 | 17.21 | 17.91 | 7,572,486 | +0.76(+4.40%) |
Jun 14, 2010 | 17.45 | 17.61 | 17.10 | 17.16 | 7,271,920 | -0.06(-0.36%) |
Jun 11, 2010 | 16.92 | 17.47 | 16.77 | 17.22 | 9,082,528 | +0.03(+0.19%) |
Jun 10, 2010 | 16.44 | 17.21 | 16.37 | 17.18 | 13,073,213 | +1.16(+7.24%) |
Jun 09, 2010 | 16.16 | 16.60 | 15.96 | 16.03 | 5,807,900 | -0.04(-0.28%) |
Jun 08, 2010 | 15.94 | 16.13 | 15.72 | 16.07 | 6,746,987 | +0.20(+1.29%) |
Jun 07, 2010 | 16.30 | 16.42 | 15.83 | 15.87 | 8,953,940 | -0.41(-2.51%) |
Jun 04, 2010 | 16.79 | 16.98 | 16.20 | 16.27 | 8,058,352 | -1.10(-6.32%) |
Jun 03, 2010 | 17.03 | 17.45 | 16.96 | 17.37 | 10,965,223 | +0.46(+2.73%) |
Jun 02, 2010 | 16.48 | 16.92 | 16.26 | 16.91 | 6,704,157 | +0.49(+3.01%) |