Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.04 | 17.09 | 16.66 | 16.66 | 5,919,619 | -0.44(-2.57%) |
Aug 30, 2010 | 17.35 | 17.39 | 17.10 | 17.10 | 2,091,981 | -0.26(-1.50%) |
Aug 27, 2010 | 17.42 | 17.48 | 17.00 | 17.36 | 2,312,341 | +0.05(+0.29%) |
Aug 26, 2010 | 17.43 | 17.60 | 17.23 | 17.31 | 2,773,860 | -0.12(-0.69%) |
Aug 25, 2010 | 17.32 | 17.65 | 17.12 | 17.43 | 9,383,104 | -0.04(-0.23%) |
Aug 24, 2010 | 17.24 | 17.54 | 17.14 | 17.47 | 28,583,476 | +0.22(+1.28%) |
Aug 23, 2010 | 17.62 | 17.72 | 17.21 | 17.25 | 4,029,202 | -0.26(-1.48%) |
Aug 20, 2010 | 17.15 | 17.73 | 17.11 | 17.51 | 6,059,265 | +0.44(+2.58%) |
Aug 19, 2010 | 16.89 | 17.10 | 16.77 | 17.07 | 5,995,681 | +0.19(+1.13%) |
Aug 18, 2010 | 17.27 | 17.27 | 16.87 | 16.88 | 7,694,682 | -0.31(-1.80%) |
Aug 17, 2010 | 17.39 | 17.45 | 16.96 | 17.19 | 20,888,648 | -0.16(-0.92%) |
Aug 16, 2010 | 17.04 | 17.75 | 16.77 | 17.35 | 5,724,685 | +0.42(+2.48%) |
Aug 13, 2010 | 16.95 | 17.11 | 16.82 | 16.93 | 1,475,748 | -0.05(-0.29%) |
Aug 12, 2010 | 16.67 | 17.12 | 16.60 | 16.98 | 1,924,472 | +0.16(+0.95%) |
Aug 11, 2010 | 16.83 | 16.88 | 16.69 | 16.82 | 1,803,932 | -0.21(-1.23%) |
Aug 10, 2010 | 16.74 | 17.11 | 16.57 | 17.03 | 2,873,315 | +0.24(+1.43%) |
Aug 09, 2010 | 16.83 | 16.94 | 16.64 | 16.79 | 808,364 | -0.06(-0.36%) |
Aug 06, 2010 | 16.49 | 16.85 | 16.42 | 16.85 | 1,298,430 | +0.22(+1.32%) |
Aug 05, 2010 | 16.54 | 16.76 | 16.52 | 16.63 | 1,503,666 | -0.20(-1.19%) |
Aug 04, 2010 | 16.68 | 16.91 | 16.64 | 16.83 | 1,149,508 | +0.12(+0.72%) |
Aug 03, 2010 | 16.75 | 16.89 | 16.57 | 16.71 | 863,048 | -0.19(-1.12%) |
Aug 02, 2010 | 16.96 | 17.00 | 16.79 | 16.90 | 2,015,809 | +0.21(+1.26%) |
Jul 30, 2010 | 16.53 | 16.84 | 16.51 | 16.69 | 1,691,515 | -0.01(-0.06%) |
Jul 29, 2010 | 16.65 | 16.77 | 16.48 | 16.70 | 1,773,471 | +0.16(+0.97%) |
Jul 28, 2010 | 16.69 | 16.70 | 16.49 | 16.54 | 1,647,572 | -0.15(-0.90%) |
Jul 27, 2010 | 16.78 | 16.97 | 16.49 | 16.69 | 3,368,778 | +0.26(+1.58%) |
Jul 26, 2010 | 16.20 | 16.52 | 16.19 | 16.43 | 1,415,917 | +0.24(+1.48%) |
Jul 23, 2010 | 15.94 | 16.37 | 15.84 | 16.19 | 2,083,009 | +0.19(+1.19%) |
Jul 22, 2010 | 16.13 | 16.28 | 15.77 | 16.00 | 2,034,889 | -0.03(-0.19%) |
Jul 21, 2010 | 16.59 | 16.83 | 15.90 | 16.03 | 4,251,687 | -0.86(-5.09%) |
Jul 20, 2010 | 16.51 | 16.98 | 16.48 | 16.89 | 1,510,773 | +0.23(+1.38%) |
Jul 19, 2010 | 16.81 | 16.84 | 16.57 | 16.66 | 830,244 | -0.11(-0.66%) |
Jul 16, 2010 | 17.11 | 17.12 | 16.61 | 16.77 | 1,867,129 | -0.43(-2.50%) |
Jul 15, 2010 | 17.28 | 17.34 | 16.91 | 17.20 | 1,539,847 | -0.13(-0.75%) |
Jul 14, 2010 | 17.29 | 17.38 | 17.09 | 17.33 | 1,844,457 | +0.08(+0.46%) |
Jul 13, 2010 | 17.33 | 17.54 | 17.18 | 17.25 | 2,104,118 | +0.23(+1.35%) |
Jul 12, 2010 | 17.00 | 17.14 | 16.69 | 17.02 | 862,513 | +0.01(+0.06%) |
Jul 09, 2010 | 16.98 | 17.07 | 16.83 | 17.01 | 1,066,446 | +0.00(+0.00%) |
Jul 08, 2010 | 16.67 | 17.02 | 16.60 | 17.01 | 4,662,121 | +0.78(+4.81%) |
Jul 07, 2010 | 15.95 | 16.30 | 15.74 | 16.23 | 937,908 | +0.28(+1.76%) |
Jul 06, 2010 | 15.90 | 16.41 | 15.81 | 15.95 | 1,406,818 | +0.18(+1.14%) |
Jul 02, 2010 | 15.90 | 16.03 | 15.65 | 15.77 | 1,400,327 | -0.18(-1.13%) |
Jul 01, 2010 | 16.07 | 16.15 | 15.75 | 15.95 | 1,705,690 | -0.15(-0.93%) |
Jun 30, 2010 | 16.22 | 16.48 | 16.02 | 16.10 | 1,225,273 | -0.19(-1.17%) |
Jun 29, 2010 | 16.22 | 16.45 | 16.07 | 16.29 | 3,750,344 | -0.17(-1.03%) |
Jun 25, 2010 | 16.01 | 16.55 | 15.94 | 16.46 | 2,775,905 | +0.41(+2.55%) |
Jun 24, 2010 | 16.08 | 16.16 | 15.91 | 16.05 | 2,129,035 | -0.03(-0.19%) |
Jun 23, 2010 | 16.34 | 16.42 | 16.07 | 16.08 | 3,092,030 | -0.10(-0.62%) |
Jun 22, 2010 | 15.91 | 16.20 | 15.85 | 16.18 | 3,122,622 | +0.34(+2.15%) |
Jun 21, 2010 | 16.31 | 16.46 | 15.65 | 15.84 | 2,410,009 | -0.34(-2.10%) |
Jun 18, 2010 | 16.31 | 16.35 | 16.04 | 16.18 | 2,962,104 | -0.09(-0.55%) |
Jun 17, 2010 | 16.57 | 16.60 | 16.19 | 16.27 | 4,176,070 | -0.33(-1.99%) |
Jun 16, 2010 | 16.87 | 16.91 | 16.42 | 16.60 | 3,076,984 | -0.20(-1.19%) |
Jun 15, 2010 | 16.84 | 17.07 | 16.21 | 16.80 | 5,313,362 | -0.10(-0.59%) |
Jun 14, 2010 | 17.53 | 17.59 | 16.89 | 16.90 | 2,468,346 | -0.37(-2.14%) |
Jun 11, 2010 | 17.07 | 17.43 | 16.97 | 17.27 | 2,932,375 | +0.06(+0.35%) |
Jun 10, 2010 | 17.02 | 17.39 | 17.00 | 17.21 | 5,140,064 | +0.57(+3.43%) |
Jun 09, 2010 | 17.10 | 17.63 | 16.49 | 16.64 | 18,589,456 | -1.78(-9.66%) |
Jun 08, 2010 | 18.70 | 18.70 | 18.12 | 18.42 | 1,026,747 | -0.25(-1.34%) |
Jun 07, 2010 | 18.93 | 18.98 | 18.55 | 18.67 | 1,332,697 | -0.27(-1.44%) |
Jun 04, 2010 | 19.38 | 19.39 | 18.79 | 18.94 | 1,116,976 | -0.80(-4.04%) |
Jun 03, 2010 | 19.62 | 19.93 | 19.40 | 19.74 | 742,877 | +0.30(+1.54%) |
Jun 02, 2010 | 18.41 | 19.54 | 18.41 | 19.44 | 1,348,583 | +1.15(+6.29%) |