Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.69 | 15.88 | 15.47 | 15.70 | 11,162 | +0.12(+0.76%) |
Aug 30, 2010 | 16.14 | 16.14 | 15.56 | 15.58 | 1,961,917 | -0.15(-0.95%) |
Aug 27, 2010 | 16.01 | 16.16 | 15.65 | 15.73 | 4,016,344 | -0.04(-0.24%) |
Aug 26, 2010 | 15.99 | 16.14 | 15.72 | 15.77 | 4,144,415 | -0.12(-0.75%) |
Aug 25, 2010 | 15.73 | 15.93 | 15.50 | 15.89 | 3,433,175 | +0.04(+0.23%) |
Aug 24, 2010 | 15.80 | 15.97 | 15.50 | 15.85 | 7,196,196 | -0.08(-0.51%) |
Aug 23, 2010 | 16.28 | 16.45 | 15.93 | 15.93 | 2,990,317 | -0.27(-1.65%) |
Aug 20, 2010 | 16.21 | 16.25 | 15.82 | 16.20 | 8,804,162 | -0.09(-0.55%) |
Aug 19, 2010 | 16.57 | 16.70 | 16.18 | 16.29 | 5,113,163 | -0.41(-2.45%) |
Aug 18, 2010 | 16.69 | 16.80 | 16.45 | 16.70 | 3,290,261 | +0.04(+0.27%) |
Aug 17, 2010 | 16.64 | 16.78 | 16.45 | 16.66 | 4,677,545 | +0.23(+1.40%) |
Aug 16, 2010 | 16.23 | 16.51 | 16.22 | 16.43 | 3,461,501 | +0.10(+0.64%) |
Aug 13, 2010 | 16.32 | 16.53 | 16.29 | 16.32 | 3,640,031 | -0.15(-0.90%) |
Aug 12, 2010 | 16.60 | 16.65 | 16.39 | 16.47 | 6,433,151 | -0.28(-1.69%) |
Aug 11, 2010 | 17.24 | 17.24 | 16.71 | 16.75 | 10,234,888 | -0.78(-4.45%) |
Aug 10, 2010 | 17.70 | 17.76 | 17.41 | 17.53 | 4,784,654 | -0.35(-1.95%) |
Aug 09, 2010 | 17.64 | 17.90 | 17.50 | 17.88 | 2,915,850 | +0.30(+1.73%) |
Aug 06, 2010 | 17.58 | 17.67 | 17.25 | 17.58 | 4,588,808 | -0.22(-1.25%) |
Aug 05, 2010 | 17.80 | 17.88 | 17.69 | 17.80 | 4,874,202 | -0.16(-0.91%) |
Aug 04, 2010 | 18.11 | 18.17 | 17.90 | 17.96 | 4,836,019 | +0.04(+0.21%) |
Aug 03, 2010 | 18.02 | 18.25 | 17.80 | 17.93 | 2,522,208 | -0.10(-0.54%) |
Aug 02, 2010 | 17.97 | 18.09 | 17.83 | 18.02 | 2,707,925 | +0.35(+1.98%) |
Jul 30, 2010 | 17.67 | 17.93 | 17.49 | 17.67 | 3,843,223 | -0.08(-0.46%) |
Jul 29, 2010 | 18.10 | 18.10 | 17.53 | 17.76 | 4,623,202 | -0.04(-0.25%) |
Jul 28, 2010 | 17.96 | 18.18 | 17.74 | 17.80 | 2,071,828 | -0.26(-1.44%) |
Jul 27, 2010 | 18.12 | 18.30 | 18.01 | 18.06 | 3,645,147 | +0.17(+0.96%) |
Jul 26, 2010 | 17.43 | 17.90 | 17.32 | 17.89 | 4,248,302 | +0.48(+2.73%) |
Jul 23, 2010 | 17.13 | 17.48 | 16.95 | 17.41 | 4,752,813 | +0.24(+1.39%) |
Jul 22, 2010 | 16.83 | 17.24 | 16.77 | 17.18 | 3,632,099 | +0.66(+4.01%) |
Jul 21, 2010 | 17.48 | 17.54 | 16.51 | 16.51 | 5,507,296 | -0.80(-4.60%) |
Jul 20, 2010 | 17.01 | 17.31 | 16.82 | 17.31 | 6,631,986 | +0.13(+0.78%) |
Jul 19, 2010 | 17.44 | 17.47 | 17.00 | 17.18 | 4,523,304 | -0.18(-1.03%) |
Jul 16, 2010 | 17.35 | 18.09 | 17.25 | 17.35 | 4,631,677 | -0.79(-4.34%) |
Jul 15, 2010 | 18.44 | 18.44 | 17.81 | 18.14 | 2,637,611 | -0.20(-1.09%) |
Jul 14, 2010 | 18.64 | 18.64 | 18.15 | 18.34 | 2,158,460 | -0.33(-1.79%) |
Jul 13, 2010 | 18.22 | 18.73 | 18.14 | 18.68 | 5,073,529 | +0.76(+4.23%) |
Jul 12, 2010 | 17.94 | 18.16 | 17.76 | 17.92 | 1,395,597 | -0.13(-0.70%) |
Jul 09, 2010 | 18.05 | 18.07 | 17.60 | 18.05 | 2,584,190 | +0.39(+2.19%) |
Jul 08, 2010 | 17.53 | 17.73 | 17.40 | 17.66 | 2,518,511 | +0.22(+1.24%) |
Jul 07, 2010 | 16.74 | 17.44 | 16.74 | 17.44 | 2,691,685 | +0.75(+4.50%) |
Jul 06, 2010 | 16.93 | 17.22 | 16.57 | 16.69 | 1,944,135 | -0.04(-0.22%) |
Jul 02, 2010 | 16.73 | 17.09 | 16.58 | 16.73 | 2,159,258 | -0.18(-1.06%) |
Jul 01, 2010 | 17.12 | 17.32 | 16.50 | 16.91 | 6,542,661 | -0.26(-1.52%) |
Jun 30, 2010 | 17.38 | 17.73 | 17.12 | 17.17 | 1,811,272 | -0.19(-1.11%) |
Jun 29, 2010 | 17.73 | 17.82 | 17.30 | 17.36 | 3,992,576 | -0.76(-4.19%) |
Jun 25, 2010 | 18.12 | 18.14 | 17.66 | 18.12 | 3,262,685 | +0.44(+2.48%) |
Jun 24, 2010 | 17.97 | 18.03 | 17.61 | 17.68 | 2,864,713 | -0.26(-1.45%) |
Jun 23, 2010 | 18.13 | 18.31 | 17.85 | 17.94 | 2,105,858 | -0.25(-1.35%) |
Jun 22, 2010 | 18.46 | 18.69 | 18.14 | 18.19 | 672 | -0.28(-1.53%) |
Jun 21, 2010 | 18.60 | 18.73 | 18.32 | 18.47 | 2,280,307 | -0.03(-0.16%) |
Jun 18, 2010 | 18.50 | 18.62 | 18.22 | 18.50 | 3,298,272 | +0.05(+0.26%) |
Jun 17, 2010 | 18.48 | 18.59 | 18.25 | 18.45 | 3,478,768 | +0.02(+0.12%) |
Jun 16, 2010 | 18.24 | 18.63 | 18.24 | 18.43 | 2,561,275 | +0.03(+0.16%) |
Jun 15, 2010 | 18.20 | 18.46 | 17.62 | 18.40 | 3,021,907 | +0.39(+2.18%) |
Jun 14, 2010 | 18.13 | 18.39 | 17.97 | 18.01 | 1,708,193 | -0.04(-0.25%) |
Jun 11, 2010 | 17.70 | 18.07 | 17.65 | 18.05 | 2,312,106 | +0.18(+0.99%) |
Jun 10, 2010 | 17.59 | 17.89 | 17.44 | 17.87 | 2,710,922 | +0.54(+3.12%) |
Jun 09, 2010 | 17.62 | 17.70 | 17.26 | 17.33 | 6,678,353 | -0.16(-0.89%) |
Jun 08, 2010 | 17.53 | 17.66 | 17.07 | 17.49 | 6,181,524 | -0.01(-0.04%) |
Jun 07, 2010 | 17.65 | 17.90 | 17.50 | 17.50 | 6,068,575 | -0.14(-0.80%) |
Jun 04, 2010 | 17.64 | 18.37 | 17.60 | 17.64 | 7,474,438 | -1.14(-6.08%) |
Jun 03, 2010 | 18.88 | 18.88 | 18.53 | 18.78 | 1,582,672 | +0.01(+0.08%) |
Jun 02, 2010 | 18.18 | 18.76 | 18.13 | 18.76 | 2,680,246 | +0.59(+3.22%) |