Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.85 | 15.13 | 14.77 | 14.87 | 2,098 | -0.04(-0.27%) |
Aug 30, 2010 | 15.21 | 15.29 | 14.89 | 14.91 | 669,461 | -0.40(-2.62%) |
Aug 27, 2010 | 15.31 | 15.37 | 14.75 | 15.31 | 1,333,257 | +0.41(+2.78%) |
Aug 26, 2010 | 15.11 | 15.27 | 14.82 | 14.89 | 777,986 | -0.15(-1.02%) |
Aug 25, 2010 | 14.67 | 15.09 | 14.49 | 15.05 | 1,049,467 | +0.26(+1.76%) |
Aug 24, 2010 | 14.69 | 14.92 | 14.59 | 14.79 | 205 | -0.16(-1.07%) |
Aug 23, 2010 | 15.45 | 15.55 | 14.93 | 14.95 | 896,100 | -0.44(-2.86%) |
Aug 20, 2010 | 15.17 | 15.41 | 15.11 | 15.39 | 804,724 | +0.14(+0.92%) |
Aug 19, 2010 | 15.54 | 15.59 | 15.20 | 15.25 | 205 | -0.36(-2.31%) |
Aug 18, 2010 | 15.95 | 15.95 | 15.36 | 15.61 | 1,938,354 | -0.33(-2.09%) |
Aug 17, 2010 | 15.49 | 16.19 | 15.32 | 15.94 | 2,031,717 | +0.67(+4.37%) |
Aug 16, 2010 | 15.29 | 15.49 | 15.19 | 15.27 | 1,095,399 | -0.09(-0.56%) |
Aug 13, 2010 | 15.36 | 15.57 | 15.35 | 15.36 | 839,036 | -0.17(-1.07%) |
Aug 12, 2010 | 15.22 | 15.61 | 15.12 | 15.53 | 1,254,622 | +0.08(+0.52%) |
Aug 11, 2010 | 15.73 | 15.73 | 15.36 | 15.45 | 1,119,779 | -0.57(-3.58%) |
Aug 10, 2010 | 16.06 | 16.09 | 15.79 | 16.02 | 1,271,048 | -0.22(-1.36%) |
Aug 09, 2010 | 16.15 | 16.38 | 16.15 | 16.24 | 978,722 | +0.20(+1.25%) |
Aug 06, 2010 | 16.04 | 16.35 | 15.95 | 16.04 | 1,734,987 | -0.21(-1.31%) |
Aug 05, 2010 | 16.27 | 16.47 | 16.13 | 16.25 | 776,385 | -0.09(-0.57%) |
Aug 04, 2010 | 16.31 | 16.53 | 16.16 | 16.35 | 1,048,123 | +0.09(+0.57%) |
Aug 03, 2010 | 16.65 | 16.67 | 16.23 | 16.25 | 1,292,658 | -0.45(-2.72%) |
Aug 02, 2010 | 16.19 | 16.77 | 16.17 | 16.71 | 1,614,978 | +0.69(+4.33%) |
Jul 30, 2010 | 16.01 | 16.12 | 15.71 | 16.01 | 1,112,514 | +0.04(+0.25%) |
Jul 29, 2010 | 16.25 | 16.31 | 15.76 | 15.97 | 1,569,764 | -0.18(-1.11%) |
Jul 28, 2010 | 16.53 | 16.53 | 15.99 | 16.15 | 1,983,468 | -0.37(-2.26%) |
Jul 27, 2010 | 16.53 | 17.01 | 16.48 | 16.53 | 164 | -0.44(-2.60%) |
Jul 26, 2010 | 16.86 | 16.97 | 16.67 | 16.97 | 1,202,559 | +0.24(+1.44%) |
Jul 23, 2010 | 16.22 | 16.81 | 16.06 | 16.73 | 1,365,021 | +0.39(+2.37%) |
Jul 22, 2010 | 16.51 | 16.64 | 16.25 | 16.34 | 1,854,345 | +0.11(+0.70%) |
Jul 21, 2010 | 16.53 | 16.63 | 16.04 | 16.23 | 2,689,244 | -0.25(-1.54%) |
Jul 20, 2010 | 15.12 | 16.50 | 15.12 | 16.48 | 4,646,934 | +1.19(+7.77%) |
Jul 19, 2010 | 15.27 | 15.46 | 14.91 | 15.29 | 1,666,336 | +0.12(+0.79%) |
Jul 16, 2010 | 15.17 | 15.43 | 15.08 | 15.17 | 2,308,568 | -0.24(-1.56%) |
Jul 15, 2010 | 15.29 | 15.47 | 15.05 | 15.41 | 1,588,437 | +0.17(+1.09%) |
Jul 14, 2010 | 15.19 | 15.43 | 14.98 | 15.25 | 15,658 | +0.03(+0.22%) |
Jul 13, 2010 | 14.72 | 15.24 | 14.72 | 15.21 | 1,944,615 | +0.40(+2.73%) |
Jul 12, 2010 | 14.88 | 14.99 | 14.51 | 14.81 | 2,199,411 | -0.17(-1.14%) |
Jul 09, 2010 | 14.98 | 15.01 | 14.76 | 14.98 | 1,404,626 | +0.21(+1.45%) |
Jul 08, 2010 | 14.82 | 14.93 | 14.55 | 14.77 | 1,495,861 | +0.07(+0.50%) |
Jul 07, 2010 | 14.23 | 14.69 | 14.18 | 14.69 | 855,155 | +0.46(+3.23%) |
Jul 06, 2010 | 14.58 | 14.69 | 14.14 | 14.23 | 3,659 | -0.09(-0.61%) |
Jul 02, 2010 | 14.32 | 14.83 | 14.29 | 14.32 | 1,151,120 | -0.41(-2.81%) |
Jul 01, 2010 | 14.68 | 14.92 | 14.51 | 14.73 | 2,115,755 | +0.04(+0.27%) |
Jun 30, 2010 | 14.51 | 14.93 | 14.40 | 14.69 | 197 | +0.19(+1.33%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.28 | 14.50 | 2,134,446 | -0.39(-2.64%) |
Jun 25, 2010 | 14.89 | 15.03 | 14.75 | 14.89 | 1,996,280 | +0.11(+0.72%) |
Jun 24, 2010 | 14.95 | 15.05 | 14.75 | 14.79 | 1,446,271 | -0.31(-2.03%) |
Jun 23, 2010 | 15.12 | 15.25 | 14.88 | 15.09 | 1,617,096 | -0.12(-0.79%) |
Jun 22, 2010 | 15.68 | 15.75 | 15.21 | 15.21 | 1,769,598 | -0.47(-3.02%) |
Jun 21, 2010 | 15.77 | 16.07 | 15.57 | 15.69 | 2,800,716 | +0.16(+1.03%) |
Jun 18, 2010 | 15.53 | 15.67 | 15.44 | 15.53 | 1,461,495 | +0.01(+0.09%) |
Jun 17, 2010 | 15.55 | 15.68 | 15.37 | 15.51 | 834,014 | -0.03(-0.21%) |
Jun 16, 2010 | 15.68 | 15.68 | 15.41 | 15.55 | 1,225,897 | -0.13(-0.85%) |
Jun 15, 2010 | 15.26 | 15.74 | 15.23 | 15.68 | 2,716,095 | +0.63(+4.17%) |
Jun 14, 2010 | 15.48 | 15.48 | 15.00 | 15.05 | 2,813,512 | +0.12(+0.80%) |
Jun 11, 2010 | 14.55 | 14.99 | 14.55 | 14.93 | 3,178,294 | +0.69(+4.82%) |
Jun 10, 2010 | 13.95 | 14.26 | 13.91 | 14.25 | 1,280,298 | +0.46(+3.37%) |
Jun 09, 2010 | 13.92 | 13.98 | 13.70 | 13.78 | 1,252,623 | +0.00(+0.00%) |
Jun 08, 2010 | 13.68 | 13.80 | 13.59 | 13.78 | 1,370,061 | +0.15(+1.07%) |
Jun 07, 2010 | 14.07 | 14.10 | 13.64 | 13.64 | 1,415,525 | -0.44(-3.11%) |
Jun 04, 2010 | 14.07 | 14.54 | 13.99 | 14.07 | 1,136,626 | -0.60(-4.06%) |
Jun 03, 2010 | 14.40 | 14.92 | 14.39 | 14.67 | 830,859 | +0.15(+1.05%) |
Jun 02, 2010 | 14.20 | 14.52 | 14.12 | 14.52 | 5,095 | +0.42(+3.01%) |