Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.56 | 14.82 | 14.51 | 14.75 | 1,613,366 | +0.11(+0.74%) |
Aug 30, 2010 | 14.90 | 14.93 | 14.64 | 14.64 | 815,972 | -0.38(-2.50%) |
Aug 27, 2010 | 14.76 | 15.02 | 14.52 | 15.02 | 1,484,160 | +0.34(+2.33%) |
Aug 26, 2010 | 14.95 | 15.01 | 14.67 | 14.68 | 2,045,817 | -0.17(-1.12%) |
Aug 25, 2010 | 14.87 | 14.93 | 14.46 | 14.84 | 2,138,172 | -0.13(-0.89%) |
Aug 24, 2010 | 15.36 | 15.47 | 14.93 | 14.98 | 2,732,462 | -0.59(-3.80%) |
Aug 23, 2010 | 15.99 | 16.05 | 15.57 | 15.57 | 1,029,219 | -0.33(-2.10%) |
Aug 20, 2010 | 15.84 | 15.93 | 15.70 | 15.90 | 1,277,653 | +0.12(+0.79%) |
Aug 19, 2010 | 15.92 | 16.05 | 15.75 | 15.78 | 1,263,876 | -0.26(-1.61%) |
Aug 18, 2010 | 16.40 | 16.40 | 16.00 | 16.04 | 1,820,708 | -0.41(-2.48%) |
Aug 17, 2010 | 16.25 | 16.51 | 16.13 | 16.45 | 782,581 | +0.32(+1.96%) |
Aug 16, 2010 | 16.00 | 16.28 | 15.97 | 16.13 | 601,752 | +0.06(+0.36%) |
Aug 13, 2010 | 16.15 | 16.25 | 16.06 | 16.07 | 788,981 | -0.10(-0.62%) |
Aug 12, 2010 | 15.99 | 16.17 | 15.72 | 16.17 | 1,022,524 | -0.07(-0.41%) |
Aug 11, 2010 | 16.54 | 16.58 | 16.20 | 16.24 | 1,772,514 | -0.53(-3.13%) |
Aug 10, 2010 | 16.89 | 16.89 | 16.55 | 16.76 | 1,203,087 | -0.33(-1.95%) |
Aug 09, 2010 | 16.71 | 17.10 | 16.64 | 17.10 | 1,103,970 | +0.43(+2.55%) |
Aug 06, 2010 | 16.35 | 16.68 | 16.20 | 16.67 | 1,329,931 | +0.12(+0.70%) |
Aug 05, 2010 | 16.39 | 16.60 | 16.17 | 16.55 | 886,571 | +0.04(+0.25%) |
Aug 04, 2010 | 16.33 | 16.51 | 16.06 | 16.51 | 1,896,022 | +0.25(+1.54%) |
Aug 03, 2010 | 16.25 | 16.43 | 16.19 | 16.26 | 1,701,062 | -0.01(-0.05%) |
Aug 02, 2010 | 16.13 | 16.41 | 16.10 | 16.27 | 2,244,481 | +0.28(+1.77%) |
Jul 30, 2010 | 15.98 | 16.13 | 15.85 | 15.99 | 2,569,890 | -0.13(-0.83%) |
Jul 29, 2010 | 16.41 | 16.65 | 16.05 | 16.12 | 1,818,731 | -0.15(-0.92%) |
Jul 28, 2010 | 16.61 | 16.67 | 16.22 | 16.27 | 2,801,792 | -0.32(-1.91%) |
Jul 27, 2010 | 16.80 | 16.96 | 16.58 | 16.59 | 3,143,062 | -0.17(-1.00%) |
Jul 26, 2010 | 16.59 | 16.76 | 16.49 | 16.75 | 1,960,701 | +0.14(+0.85%) |
Jul 23, 2010 | 16.59 | 16.70 | 16.43 | 16.61 | 2,458,202 | -0.07(-0.40%) |
Jul 22, 2010 | 16.75 | 17.07 | 16.56 | 16.68 | 3,198,482 | -0.41(-2.39%) |
Jul 21, 2010 | 18.25 | 18.25 | 17.06 | 17.09 | 1,489,204 | -0.90(-5.00%) |
Jul 20, 2010 | 17.26 | 18.01 | 17.15 | 17.99 | 912,045 | +0.44(+2.52%) |
Jul 19, 2010 | 17.60 | 17.60 | 17.29 | 17.55 | 470,117 | +0.03(+0.19%) |
Jul 16, 2010 | 18.00 | 18.00 | 17.47 | 17.51 | 963,981 | -0.63(-3.45%) |
Jul 15, 2010 | 18.20 | 18.23 | 17.90 | 18.14 | 612,036 | -0.04(-0.23%) |
Jul 14, 2010 | 18.37 | 18.38 | 18.02 | 18.18 | 1,119,076 | -0.20(-1.09%) |
Jul 13, 2010 | 18.19 | 18.46 | 18.02 | 18.38 | 881,562 | +0.33(+1.80%) |
Jul 12, 2010 | 18.11 | 18.41 | 17.99 | 18.05 | 650,448 | -0.19(-1.05%) |
Jul 09, 2010 | 17.98 | 18.32 | 17.93 | 18.25 | 759,100 | +0.20(+1.11%) |
Jul 08, 2010 | 18.16 | 18.25 | 17.80 | 18.05 | 836,430 | +0.07(+0.37%) |
Jul 07, 2010 | 17.00 | 18.00 | 17.00 | 17.98 | 1,150,180 | +1.05(+6.20%) |
Jul 06, 2010 | 17.16 | 17.30 | 16.80 | 16.93 | 793,398 | +0.03(+0.20%) |
Jul 02, 2010 | 17.13 | 17.15 | 16.80 | 16.90 | 491,122 | -0.12(-0.69%) |
Jul 01, 2010 | 17.01 | 17.10 | 16.62 | 17.01 | 1,325,711 | +0.04(+0.25%) |
Jun 30, 2010 | 17.20 | 17.43 | 16.95 | 16.97 | 1,163,077 | -0.21(-1.21%) |
Jun 29, 2010 | 17.74 | 17.75 | 17.07 | 17.18 | 1,130,254 | -0.47(-2.65%) |
Jun 25, 2010 | 17.33 | 17.72 | 17.17 | 17.65 | 2,765,633 | +0.40(+2.32%) |
Jun 24, 2010 | 17.63 | 17.67 | 17.20 | 17.25 | 954,850 | -0.42(-2.36%) |
Jun 23, 2010 | 17.65 | 17.79 | 17.37 | 17.66 | 954,482 | +0.04(+0.24%) |
Jun 22, 2010 | 17.75 | 17.98 | 17.60 | 17.62 | 817,392 | -0.12(-0.66%) |
Jun 21, 2010 | 18.00 | 18.20 | 17.69 | 17.74 | 949,421 | -0.05(-0.30%) |
Jun 18, 2010 | 17.94 | 18.19 | 17.79 | 17.79 | 1,222,134 | -0.21(-1.18%) |
Jun 17, 2010 | 18.07 | 18.11 | 17.85 | 18.00 | 736,919 | -0.09(-0.50%) |
Jun 16, 2010 | 17.98 | 18.20 | 17.98 | 18.09 | 1,614,749 | +0.07(+0.37%) |
Jun 15, 2010 | 17.56 | 18.07 | 17.55 | 18.03 | 734,911 | +0.54(+3.08%) |
Jun 14, 2010 | 17.73 | 17.80 | 17.49 | 17.49 | 1,021,299 | -0.14(-0.80%) |
Jun 11, 2010 | 17.14 | 17.65 | 16.90 | 17.63 | 728,867 | +0.27(+1.53%) |
Jun 10, 2010 | 17.07 | 17.39 | 17.01 | 17.36 | 1,094,198 | +0.58(+3.46%) |
Jun 09, 2010 | 16.87 | 17.20 | 16.76 | 16.78 | 1,132,510 | -0.06(-0.34%) |
Jun 08, 2010 | 16.95 | 17.04 | 16.53 | 16.84 | 2,408,657 | -0.06(-0.34%) |
Jun 07, 2010 | 17.40 | 17.43 | 16.87 | 16.90 | 1,066,943 | -0.50(-2.86%) |
Jun 04, 2010 | 17.52 | 17.74 | 17.34 | 17.40 | 2,515,069 | -0.37(-2.10%) |
Jun 03, 2010 | 17.70 | 17.85 | 17.56 | 17.77 | 1,199,713 | +0.14(+0.80%) |
Jun 02, 2010 | 17.37 | 17.63 | 17.26 | 17.63 | 1,343,614 | +0.38(+2.21%) |