Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.43 | 16.68 | 16.14 | 16.44 | 33,878 | +0.10(+0.60%) |
Aug 30, 2010 | 16.59 | 16.73 | 16.34 | 16.34 | 2,308,934 | -0.30(-1.81%) |
Aug 27, 2010 | 16.69 | 16.71 | 16.11 | 16.65 | 4,118,407 | +0.04(+0.25%) |
Aug 26, 2010 | 16.60 | 16.74 | 16.25 | 16.60 | 32,972 | +0.15(+0.90%) |
Aug 25, 2010 | 16.23 | 16.54 | 15.93 | 16.46 | 34,501 | +0.01(+0.07%) |
Aug 24, 2010 | 16.67 | 16.67 | 16.27 | 16.45 | 104,708 | -0.49(-2.90%) |
Aug 23, 2010 | 17.33 | 17.36 | 16.85 | 16.94 | 5,542,835 | -0.25(-1.43%) |
Aug 20, 2010 | 16.99 | 17.23 | 16.80 | 17.18 | 5,007,851 | +0.09(+0.55%) |
Aug 19, 2010 | 17.65 | 17.80 | 16.99 | 17.09 | 14,599 | -0.68(-3.85%) |
Aug 18, 2010 | 17.57 | 17.85 | 17.35 | 17.77 | 11,285 | +0.15(+0.86%) |
Aug 17, 2010 | 17.47 | 17.86 | 17.41 | 17.62 | 913 | +0.40(+2.35%) |
Aug 16, 2010 | 16.94 | 17.56 | 16.87 | 17.22 | 4,244,906 | +0.11(+0.64%) |
Aug 13, 2010 | 17.11 | 17.35 | 16.96 | 17.11 | 3,614,976 | -0.07(-0.42%) |
Aug 12, 2010 | 16.87 | 17.35 | 16.62 | 17.18 | 11,301 | -0.11(-0.63%) |
Aug 11, 2010 | 17.00 | 17.42 | 16.86 | 17.29 | 331 | -0.10(-0.59%) |
Aug 10, 2010 | 17.28 | 17.50 | 16.82 | 17.39 | 8,118 | -0.54(-3.03%) |
Aug 09, 2010 | 17.75 | 18.00 | 17.75 | 17.93 | 4,298,136 | +0.19(+1.04%) |
Aug 06, 2010 | 17.75 | 17.81 | 17.38 | 17.75 | 8,022,617 | +0.03(+0.15%) |
Aug 05, 2010 | 17.29 | 17.76 | 17.24 | 17.72 | 12,822 | +0.25(+1.43%) |
Aug 04, 2010 | 17.38 | 17.48 | 17.21 | 17.47 | 2,057 | +0.17(+0.98%) |
Aug 03, 2010 | 17.37 | 17.40 | 17.07 | 17.30 | 5,196 | -0.09(-0.50%) |
Aug 02, 2010 | 16.85 | 17.46 | 16.71 | 17.39 | 8,025,828 | +0.83(+5.02%) |
Jul 30, 2010 | 16.56 | 16.80 | 16.04 | 16.56 | 10,536,890 | +0.52(+3.25%) |
Jul 29, 2010 | 16.07 | 16.23 | 15.74 | 16.04 | 2,071 | +0.14(+0.86%) |
Jul 28, 2010 | 16.02 | 16.19 | 15.77 | 15.90 | 4,475,314 | -0.10(-0.61%) |
Jul 27, 2010 | 16.00 | 16.65 | 15.97 | 16.00 | 37,554 | -0.53(-3.20%) |
Jul 26, 2010 | 16.28 | 16.56 | 16.28 | 16.53 | 3,198,441 | +0.31(+1.88%) |
Jul 23, 2010 | 15.82 | 16.42 | 15.73 | 16.22 | 7,083,825 | +0.30(+1.87%) |
Jul 22, 2010 | 15.64 | 16.03 | 15.57 | 15.93 | 30,422 | +0.65(+4.28%) |
Jul 21, 2010 | 16.04 | 16.04 | 15.23 | 15.27 | 6,867,280 | -0.67(-4.22%) |
Jul 20, 2010 | 15.21 | 15.96 | 15.15 | 15.94 | 41,782 | +0.48(+3.08%) |
Jul 19, 2010 | 15.35 | 15.51 | 15.23 | 15.47 | 2,800,523 | +0.20(+1.34%) |
Jul 16, 2010 | 15.26 | 16.00 | 15.23 | 15.26 | 4,782,259 | -0.76(-4.76%) |
Jul 15, 2010 | 16.09 | 16.18 | 15.79 | 16.03 | 3,939,338 | -0.09(-0.56%) |
Jul 14, 2010 | 16.01 | 16.28 | 15.75 | 16.12 | 86,861 | +0.25(+1.59%) |
Jul 13, 2010 | 15.24 | 16.00 | 15.24 | 15.86 | 45,384 | +0.74(+4.92%) |
Jul 12, 2010 | 15.04 | 15.23 | 14.92 | 15.12 | 3,617,895 | +0.05(+0.30%) |
Jul 09, 2010 | 15.08 | 15.09 | 14.60 | 15.08 | 3,651,180 | +0.39(+2.67%) |
Jul 08, 2010 | 14.69 | 14.74 | 14.35 | 14.68 | 27,601 | +0.22(+1.51%) |
Jul 07, 2010 | 13.69 | 14.49 | 13.66 | 14.46 | 10,761 | +0.84(+6.18%) |
Jul 06, 2010 | 14.43 | 14.43 | 13.47 | 13.62 | 40,812 | -0.52(-3.71%) |
Jul 02, 2010 | 14.15 | 14.45 | 14.06 | 14.15 | 3,717,968 | -0.18(-1.24%) |
Jul 01, 2010 | 14.32 | 14.51 | 13.76 | 14.32 | 6,751,421 | +0.23(+1.61%) |
Jun 30, 2010 | 14.18 | 14.64 | 14.05 | 14.10 | 9,288 | -0.06(-0.40%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.04 | 14.15 | 1,284 | -0.68(-4.61%) |
Jun 25, 2010 | 14.84 | 15.02 | 14.71 | 14.84 | 5,280,787 | -0.14(-0.93%) |
Jun 24, 2010 | 15.22 | 15.22 | 14.87 | 14.98 | 13,044 | -0.32(-2.07%) |
Jun 23, 2010 | 15.22 | 15.50 | 14.93 | 15.29 | 5,196,540 | +0.10(+0.67%) |
Jun 22, 2010 | 15.86 | 15.87 | 15.19 | 15.19 | 30,716 | -0.60(-3.78%) |
Jun 21, 2010 | 15.85 | 15.93 | 15.71 | 15.79 | 6,636,025 | +0.19(+1.23%) |
Jun 18, 2010 | 15.60 | 15.70 | 15.39 | 15.60 | 3,503,643 | +0.08(+0.54%) |
Jun 17, 2010 | 15.48 | 15.59 | 15.20 | 15.51 | 4,609,160 | +0.05(+0.32%) |
Jun 16, 2010 | 15.45 | 15.63 | 15.31 | 15.46 | 4,349,549 | -0.10(-0.65%) |
Jun 15, 2010 | 15.28 | 15.57 | 15.11 | 15.57 | 7,201,043 | +0.94(+6.43%) |
Jun 14, 2010 | 14.47 | 14.86 | 14.40 | 14.63 | 3,108,406 | +0.35(+2.43%) |
Jun 11, 2010 | 14.11 | 14.35 | 14.01 | 14.28 | 4,153,629 | +0.01(+0.05%) |
Jun 10, 2010 | 14.05 | 14.37 | 13.99 | 14.27 | 9,540 | +0.54(+3.96%) |
Jun 09, 2010 | 13.85 | 14.11 | 13.66 | 13.73 | 4,727,962 | -0.06(-0.47%) |
Jun 08, 2010 | 13.83 | 14.03 | 13.62 | 13.79 | 3,996 | -0.06(-0.41%) |
Jun 07, 2010 | 14.27 | 14.35 | 13.80 | 13.85 | 3,816,508 | -0.35(-2.45%) |
Jun 04, 2010 | 14.20 | 14.78 | 14.09 | 14.20 | 4,241,452 | -0.89(-5.93%) |
Jun 03, 2010 | 14.65 | 15.15 | 14.65 | 15.09 | 7,545,259 | +0.39(+2.62%) |
Jun 02, 2010 | 13.89 | 14.71 | 13.89 | 14.71 | 16,297 | +0.95(+6.89%) |