Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.26 | 15.60 | 15.24 | 15.44 | 100,086 | +0.06(+0.39%) |
Aug 30, 2010 | 15.55 | 15.63 | 15.33 | 15.38 | 143,359 | -0.57(-3.57%) |
Aug 27, 2010 | 15.75 | 15.98 | 15.45 | 15.95 | 127,892 | +0.30(+1.92%) |
Aug 26, 2010 | 15.75 | 15.98 | 15.51 | 15.65 | 323,895 | +0.18(+1.16%) |
Aug 25, 2010 | 15.13 | 15.55 | 15.13 | 15.47 | 114,401 | -0.26(-1.65%) |
Aug 24, 2010 | 15.76 | 15.80 | 15.44 | 15.73 | 291,515 | -0.13(-0.82%) |
Aug 23, 2010 | 16.01 | 16.25 | 15.82 | 15.86 | 120,555 | -0.11(-0.69%) |
Aug 20, 2010 | 16.00 | 16.04 | 15.84 | 15.97 | 107,623 | -0.45(-2.74%) |
Aug 19, 2010 | 16.90 | 16.96 | 16.34 | 16.42 | 719,503 | -0.65(-3.81%) |
Aug 18, 2010 | 17.38 | 17.42 | 17.01 | 17.07 | 187,635 | -0.13(-0.76%) |
Aug 17, 2010 | 17.20 | 17.41 | 17.06 | 17.20 | 161,346 | +0.40(+2.38%) |
Aug 16, 2010 | 16.51 | 16.95 | 16.51 | 16.80 | 1,556,437 | +0.05(+0.30%) |
Aug 13, 2010 | 16.77 | 16.99 | 16.69 | 16.75 | 121,572 | -0.20(-1.18%) |
Aug 12, 2010 | 16.76 | 17.04 | 16.71 | 16.95 | 298,289 | -0.61(-3.47%) |
Aug 11, 2010 | 17.90 | 17.90 | 17.50 | 17.56 | 169,184 | -1.37(-7.24%) |
Aug 10, 2010 | 18.62 | 19.05 | 18.49 | 18.93 | 288,284 | -0.21(-1.10%) |
Aug 09, 2010 | 19.17 | 19.24 | 19.09 | 19.14 | 58,476 | +0.04(+0.21%) |
Aug 06, 2010 | 18.87 | 19.15 | 18.75 | 19.10 | 86,355 | -0.28(-1.44%) |
Aug 05, 2010 | 19.28 | 19.39 | 19.19 | 19.38 | 147,126 | +0.09(+0.47%) |
Aug 04, 2010 | 19.20 | 19.64 | 19.04 | 19.29 | 446,140 | -0.19(-0.98%) |
Aug 03, 2010 | 19.32 | 19.57 | 19.08 | 19.48 | 122,911 | +0.16(+0.83%) |
Aug 02, 2010 | 19.08 | 19.40 | 18.98 | 19.32 | 602,891 | +0.87(+4.72%) |
Jul 30, 2010 | 17.95 | 18.66 | 17.95 | 18.45 | 61,347 | -0.20(-1.07%) |
Jul 29, 2010 | 18.99 | 19.22 | 18.42 | 18.65 | 95,766 | +0.02(+0.11%) |
Jul 28, 2010 | 18.97 | 19.15 | 18.60 | 18.63 | 131,014 | +0.11(+0.59%) |
Jul 27, 2010 | 18.70 | 18.75 | 18.37 | 18.52 | 465,922 | +1.14(+6.56%) |
Jul 26, 2010 | 16.94 | 17.46 | 16.94 | 17.38 | 118,204 | +0.32(+1.88%) |
Jul 23, 2010 | 16.70 | 17.15 | 16.60 | 17.06 | 116,736 | -0.06(-0.35%) |
Jul 22, 2010 | 16.60 | 17.16 | 16.60 | 17.12 | 330,947 | +1.05(+6.53%) |
Jul 21, 2010 | 16.55 | 16.65 | 16.01 | 16.07 | 157,054 | -0.55(-3.31%) |
Jul 20, 2010 | 16.00 | 16.62 | 16.00 | 16.62 | 133,248 | +0.09(+0.54%) |
Jul 19, 2010 | 16.67 | 16.76 | 16.40 | 16.53 | 816,915 | -0.06(-0.36%) |
Jul 16, 2010 | 17.17 | 17.17 | 16.51 | 16.59 | 118,463 | -0.84(-4.82%) |
Jul 15, 2010 | 17.55 | 17.60 | 17.11 | 17.43 | 555,725 | -0.06(-0.34%) |
Jul 14, 2010 | 17.21 | 17.60 | 17.21 | 17.49 | 321,933 | +0.18(+1.04%) |
Jul 13, 2010 | 17.20 | 17.41 | 17.18 | 17.31 | 75,857 | +0.41(+2.43%) |
Jul 12, 2010 | 16.80 | 17.05 | 16.76 | 16.90 | 255,014 | -0.02(-0.12%) |
Jul 09, 2010 | 16.68 | 16.99 | 16.68 | 16.92 | 177,558 | -0.25(-1.46%) |
Jul 08, 2010 | 16.80 | 17.20 | 16.75 | 17.17 | 557,404 | +0.50(+3.00%) |
Jul 07, 2010 | 15.75 | 16.67 | 15.75 | 16.67 | 450,516 | +0.88(+5.57%) |
Jul 06, 2010 | 16.07 | 16.17 | 15.55 | 15.79 | 235,805 | +0.15(+0.96%) |
Jul 02, 2010 | 15.74 | 15.94 | 15.40 | 15.64 | 121,733 | +0.12(+0.77%) |
Jul 01, 2010 | 15.42 | 15.55 | 15.14 | 15.52 | 247,192 | +0.27(+1.77%) |
Jun 30, 2010 | 15.31 | 15.71 | 15.20 | 15.25 | 141,138 | -0.20(-1.29%) |
Jun 29, 2010 | 15.51 | 15.69 | 15.22 | 15.45 | 185,422 | -0.89(-5.45%) |
Jun 25, 2010 | 16.20 | 16.52 | 16.05 | 16.34 | 133,746 | +0.04(+0.25%) |
Jun 24, 2010 | 16.64 | 16.68 | 15.50 | 16.30 | 100,920 | -0.52(-3.09%) |
Jun 23, 2010 | 16.75 | 16.90 | 16.43 | 16.82 | 125,319 | +0.07(+0.42%) |
Jun 22, 2010 | 16.82 | 17.20 | 16.60 | 16.75 | 316,847 | -0.26(-1.53%) |
Jun 21, 2010 | 17.39 | 17.49 | 16.93 | 17.01 | 233,691 | -0.12(-0.70%) |
Jun 18, 2010 | 17.02 | 17.25 | 16.98 | 17.13 | 88,246 | -0.04(-0.23%) |
Jun 17, 2010 | 17.26 | 17.35 | 16.97 | 17.17 | 157,354 | -0.18(-1.04%) |
Jun 16, 2010 | 16.92 | 17.49 | 16.92 | 17.35 | 366,078 | +0.19(+1.11%) |
Jun 15, 2010 | 16.73 | 17.24 | 16.66 | 17.16 | 297,036 | +0.79(+4.83%) |
Jun 14, 2010 | 16.46 | 16.75 | 16.30 | 16.37 | 98,924 | +0.42(+2.63%) |
Jun 11, 2010 | 15.51 | 16.02 | 15.51 | 15.95 | 305,786 | +0.23(+1.46%) |
Jun 10, 2010 | 15.26 | 15.74 | 15.26 | 15.72 | 99,307 | +1.30(+9.02%) |
Jun 09, 2010 | 14.67 | 14.90 | 14.30 | 14.42 | 181,582 | -0.37(-2.50%) |
Jun 08, 2010 | 14.50 | 14.80 | 14.21 | 14.79 | 978,258 | +0.32(+2.21%) |
Jun 07, 2010 | 15.00 | 15.00 | 14.47 | 14.47 | 232,899 | -0.23(-1.56%) |
Jun 04, 2010 | 15.05 | 15.14 | 14.65 | 14.70 | 439,607 | -1.40(-8.70%) |
Jun 03, 2010 | 16.37 | 16.45 | 15.92 | 16.10 | 136,413 | -0.25(-1.53%) |
Jun 02, 2010 | 15.70 | 16.35 | 15.63 | 16.35 | 305,792 | +0.43(+2.70%) |