Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.45 | 16.69 | 16.19 | 16.34 | 6,319,668 | -0.23(-1.42%) |
Aug 30, 2010 | 16.88 | 17.06 | 16.58 | 16.58 | 3,236,259 | -0.42(-2.47%) |
Aug 27, 2010 | 16.82 | 17.05 | 16.25 | 17.00 | 6,501,075 | +0.31(+1.85%) |
Aug 26, 2010 | 17.05 | 17.10 | 16.58 | 16.69 | 4,392,489 | -0.26(-1.51%) |
Aug 25, 2010 | 16.57 | 16.99 | 16.29 | 16.95 | 6,156,207 | +0.26(+1.54%) |
Aug 24, 2010 | 16.65 | 16.93 | 16.53 | 16.69 | 6,346,886 | -0.24(-1.41%) |
Aug 23, 2010 | 17.42 | 17.59 | 16.91 | 16.93 | 5,281,262 | -0.41(-2.39%) |
Aug 20, 2010 | 17.45 | 17.54 | 17.10 | 17.34 | 4,229,713 | -0.12(-0.70%) |
Aug 19, 2010 | 17.62 | 17.75 | 17.25 | 17.47 | 5,531,218 | -0.20(-1.16%) |
Aug 18, 2010 | 17.27 | 17.79 | 17.14 | 17.67 | 6,057,664 | +0.32(+1.87%) |
Aug 17, 2010 | 17.15 | 17.49 | 17.00 | 17.35 | 4,176,489 | +0.39(+2.32%) |
Aug 16, 2010 | 16.86 | 17.22 | 16.75 | 16.95 | 5,213,290 | -0.03(-0.17%) |
Aug 13, 2010 | 17.19 | 17.45 | 16.98 | 16.98 | 5,357,853 | -0.01(-0.06%) |
Aug 12, 2010 | 16.92 | 17.38 | 16.70 | 16.99 | 6,489,784 | -0.24(-1.40%) |
Aug 11, 2010 | 17.74 | 17.88 | 17.10 | 17.23 | 8,713,971 | -0.95(-5.25%) |
Aug 10, 2010 | 18.52 | 18.52 | 17.97 | 18.19 | 7,915,503 | -0.63(-3.35%) |
Aug 09, 2010 | 18.85 | 18.85 | 18.48 | 18.82 | 3,360,862 | +0.13(+0.68%) |
Aug 06, 2010 | 18.53 | 18.90 | 18.37 | 18.69 | 4,977,575 | -0.13(-0.68%) |
Aug 05, 2010 | 18.73 | 19.04 | 18.61 | 18.82 | 3,976,661 | -0.10(-0.55%) |
Aug 04, 2010 | 18.74 | 18.96 | 18.56 | 18.92 | 4,803,470 | +0.19(+1.02%) |
Aug 03, 2010 | 18.63 | 18.76 | 18.34 | 18.73 | 4,689,281 | +0.06(+0.34%) |
Aug 02, 2010 | 18.53 | 18.80 | 18.34 | 18.67 | 4,821,583 | +0.34(+1.86%) |
Jul 30, 2010 | 17.72 | 18.44 | 17.30 | 18.33 | 9,068,092 | +0.49(+2.76%) |
Jul 29, 2010 | 18.03 | 18.34 | 17.47 | 17.83 | 6,844,709 | -0.05(-0.29%) |
Jul 28, 2010 | 18.19 | 18.37 | 17.80 | 17.89 | 4,228,446 | -0.38(-2.09%) |
Jul 27, 2010 | 18.52 | 18.62 | 18.07 | 18.27 | 6,183,495 | -0.15(-0.82%) |
Jul 26, 2010 | 18.02 | 18.45 | 17.71 | 18.42 | 5,330,122 | +0.37(+2.05%) |
Jul 23, 2010 | 17.77 | 18.09 | 17.54 | 18.05 | 5,243,827 | +0.21(+1.17%) |
Jul 22, 2010 | 17.42 | 17.98 | 17.35 | 17.84 | 7,844,536 | +0.65(+3.77%) |
Jul 21, 2010 | 17.72 | 17.81 | 17.18 | 17.19 | 8,893,367 | -0.43(-2.46%) |
Jul 20, 2010 | 17.04 | 17.65 | 16.75 | 17.63 | 8,025,562 | +0.24(+1.40%) |
Jul 19, 2010 | 17.05 | 17.41 | 17.01 | 17.38 | 6,447,700 | +0.47(+2.77%) |
Jul 16, 2010 | 17.70 | 17.72 | 16.90 | 16.91 | 9,387,753 | -0.75(-4.23%) |
Jul 15, 2010 | 17.78 | 17.79 | 17.39 | 17.66 | 10,461,398 | -0.01(-0.07%) |
Jul 14, 2010 | 18.15 | 18.51 | 17.49 | 17.67 | 14,031,685 | -0.42(-2.33%) |
Jul 13, 2010 | 17.40 | 18.27 | 17.30 | 18.09 | 12,709,182 | +1.02(+5.96%) |
Jul 12, 2010 | 17.26 | 17.50 | 16.95 | 17.08 | 7,639,216 | -0.17(-0.97%) |
Jul 09, 2010 | 16.99 | 17.39 | 16.88 | 17.24 | 9,976,882 | +0.64(+3.83%) |
Jul 08, 2010 | 16.72 | 16.78 | 16.15 | 16.61 | 9,577,773 | +0.02(+0.14%) |
Jul 07, 2010 | 15.73 | 16.60 | 15.73 | 16.58 | 6,883,112 | +0.79(+4.98%) |
Jul 06, 2010 | 16.07 | 16.20 | 15.64 | 15.80 | 6,800,807 | +0.05(+0.33%) |
Jul 02, 2010 | 15.81 | 15.91 | 15.47 | 15.75 | 5,477,881 | +0.03(+0.18%) |
Jul 01, 2010 | 16.08 | 16.20 | 15.44 | 15.72 | 14,200,963 | -0.42(-2.58%) |
Jun 30, 2010 | 16.38 | 16.57 | 16.08 | 16.13 | 6,773,202 | -0.23(-1.38%) |
Jun 29, 2010 | 17.00 | 17.00 | 16.25 | 16.36 | 12,546,203 | -0.93(-5.39%) |
Jun 25, 2010 | 17.23 | 17.53 | 16.86 | 17.29 | 9,298,993 | +0.05(+0.30%) |
Jun 24, 2010 | 17.81 | 17.83 | 17.17 | 17.24 | 6,175,519 | -0.65(-3.62%) |
Jun 23, 2010 | 17.85 | 18.15 | 17.54 | 17.89 | 4,665,054 | +0.08(+0.42%) |
Jun 22, 2010 | 18.30 | 18.52 | 17.72 | 17.81 | 8,390,467 | -0.45(-2.44%) |
Jun 21, 2010 | 18.04 | 18.69 | 18.03 | 18.26 | 12,830,511 | +0.43(+2.44%) |
Jun 18, 2010 | 17.61 | 17.85 | 17.52 | 17.82 | 7,713,511 | +0.23(+1.32%) |
Jun 17, 2010 | 17.57 | 17.64 | 17.12 | 17.59 | 5,587,491 | +0.08(+0.46%) |
Jun 16, 2010 | 17.50 | 17.68 | 17.24 | 17.51 | 10,043,910 | -0.08(-0.43%) |
Jun 15, 2010 | 17.10 | 17.64 | 17.00 | 17.59 | 9,227,698 | +0.63(+3.72%) |
Jun 14, 2010 | 17.11 | 17.30 | 16.93 | 16.95 | 6,723,925 | +0.08(+0.48%) |
Jun 11, 2010 | 16.56 | 17.04 | 16.53 | 16.87 | 7,097,426 | +0.08(+0.48%) |
Jun 10, 2010 | 16.57 | 16.89 | 16.46 | 16.79 | 6,398,265 | +0.54(+3.35%) |
Jun 09, 2010 | 16.47 | 16.84 | 16.18 | 16.25 | 7,022,904 | -0.16(-0.95%) |
Jun 08, 2010 | 16.45 | 16.55 | 16.04 | 16.40 | 14,470,261 | -0.03(-0.21%) |
Jun 07, 2010 | 17.34 | 17.47 | 16.38 | 16.44 | 13,030,546 | -0.87(-5.03%) |
Jun 04, 2010 | 17.75 | 18.13 | 17.19 | 17.31 | 8,630,693 | -0.99(-5.43%) |
Jun 03, 2010 | 17.89 | 18.37 | 17.89 | 18.30 | 7,866,479 | +0.45(+2.54%) |
Jun 02, 2010 | 17.39 | 17.85 | 17.20 | 17.85 | 6,085,101 | +0.53(+3.07%) |