Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.40 | 15.50 | 15.31 | 15.41 | 39,633 | +0.01(+0.05%) |
Aug 30, 2010 | 15.54 | 15.58 | 15.40 | 15.40 | 1,698,349 | -0.10(-0.67%) |
Aug 27, 2010 | 15.44 | 15.52 | 15.22 | 15.51 | 1,755,991 | +0.22(+1.44%) |
Aug 26, 2010 | 15.29 | 15.37 | 15.23 | 15.29 | 258 | -0.02(-0.15%) |
Aug 25, 2010 | 15.27 | 15.35 | 15.22 | 15.31 | 2,466,704 | -0.02(-0.10%) |
Aug 24, 2010 | 15.63 | 15.63 | 15.27 | 15.33 | 455 | -0.35(-2.22%) |
Aug 23, 2010 | 15.84 | 15.88 | 15.67 | 15.67 | 2,107,400 | -0.14(-0.90%) |
Aug 20, 2010 | 15.64 | 15.83 | 15.60 | 15.82 | 3,312,491 | +0.13(+0.84%) |
Aug 19, 2010 | 15.63 | 15.73 | 15.53 | 15.69 | 455 | -0.03(-0.20%) |
Aug 18, 2010 | 15.60 | 15.75 | 15.54 | 15.72 | 1,561,271 | +0.14(+0.89%) |
Aug 17, 2010 | 15.45 | 15.65 | 15.34 | 15.58 | 1,748,378 | +0.23(+1.51%) |
Aug 16, 2010 | 15.31 | 15.36 | 15.19 | 15.34 | 1,692,362 | -0.03(-0.18%) |
Aug 13, 2010 | 15.37 | 15.45 | 15.31 | 15.37 | 986,591 | -0.04(-0.28%) |
Aug 12, 2010 | 15.18 | 15.43 | 15.14 | 15.41 | 1,750,289 | +0.13(+0.86%) |
Aug 11, 2010 | 15.22 | 15.34 | 15.14 | 15.28 | 1,878,060 | -0.12(-0.78%) |
Aug 10, 2010 | 15.23 | 15.48 | 15.22 | 15.40 | 1,168,862 | +0.09(+0.61%) |
Aug 09, 2010 | 15.28 | 15.40 | 15.22 | 15.31 | 1,125,104 | +0.10(+0.69%) |
Aug 06, 2010 | 15.21 | 15.32 | 15.04 | 15.21 | 2,048,103 | -0.12(-0.76%) |
Aug 05, 2010 | 15.54 | 15.54 | 15.28 | 15.32 | 1,454,277 | -0.26(-1.69%) |
Aug 04, 2010 | 15.39 | 15.61 | 15.38 | 15.58 | 1,702,486 | +0.19(+1.21%) |
Aug 03, 2010 | 15.30 | 15.45 | 15.27 | 15.40 | 1,922,299 | +0.04(+0.28%) |
Aug 02, 2010 | 15.35 | 15.40 | 15.25 | 15.36 | 2,358,823 | +0.15(+0.97%) |
Jul 30, 2010 | 15.21 | 15.23 | 14.90 | 15.21 | 1,892,862 | +0.17(+1.11%) |
Jul 29, 2010 | 15.31 | 15.32 | 15.00 | 15.04 | 1,419,435 | -0.24(-1.54%) |
Jul 28, 2010 | 15.28 | 15.44 | 15.24 | 15.28 | 271 | -0.15(-1.00%) |
Jul 27, 2010 | 15.43 | 15.43 | 15.22 | 15.43 | 206,307 | +0.19(+1.24%) |
Jul 26, 2010 | 15.11 | 15.24 | 15.11 | 15.24 | 1,626,301 | +0.17(+1.13%) |
Jul 23, 2010 | 15.04 | 15.10 | 14.99 | 15.07 | 1,858,744 | +0.04(+0.28%) |
Jul 22, 2010 | 15.04 | 15.11 | 14.96 | 15.03 | 2,544,906 | +0.07(+0.49%) |
Jul 21, 2010 | 15.08 | 15.14 | 14.92 | 14.96 | 2,085,394 | -0.09(-0.57%) |
Jul 20, 2010 | 15.04 | 15.05 | 14.73 | 15.04 | 1,462,873 | +0.19(+1.28%) |
Jul 19, 2010 | 14.86 | 14.94 | 14.81 | 14.85 | 886,217 | -0.00(-0.03%) |
Jul 16, 2010 | 14.86 | 15.06 | 14.83 | 14.86 | 1,742,529 | -0.16(-1.08%) |
Jul 15, 2010 | 15.09 | 15.16 | 14.97 | 15.02 | 1,536,418 | -0.09(-0.59%) |
Jul 14, 2010 | 14.95 | 15.11 | 14.94 | 15.11 | 2,279,382 | +0.15(+0.98%) |
Jul 13, 2010 | 15.00 | 15.06 | 14.93 | 14.96 | 2,469,062 | +0.09(+0.60%) |
Jul 12, 2010 | 14.75 | 14.88 | 14.73 | 14.87 | 2,174,144 | +0.07(+0.44%) |
Jul 09, 2010 | 14.81 | 14.85 | 14.74 | 14.81 | 1,789,382 | +0.02(+0.16%) |
Jul 08, 2010 | 14.95 | 14.95 | 14.76 | 14.78 | 2,745,548 | -0.13(-0.86%) |
Jul 07, 2010 | 14.67 | 14.91 | 14.64 | 14.91 | 3,056,602 | +0.24(+1.66%) |
Jul 06, 2010 | 14.64 | 14.75 | 14.56 | 14.67 | 1,848,966 | +0.15(+1.07%) |
Jul 02, 2010 | 14.51 | 14.62 | 14.45 | 14.51 | 2,651,776 | -0.09(-0.61%) |
Jul 01, 2010 | 14.64 | 14.64 | 14.46 | 14.60 | 3,573,717 | +0.02(+0.16%) |
Jun 30, 2010 | 14.76 | 14.79 | 14.58 | 14.58 | 1,484 | -0.24(-1.61%) |
Jun 29, 2010 | 14.95 | 15.01 | 14.76 | 14.82 | 2,261,048 | -0.15(-1.00%) |
Jun 25, 2010 | 14.97 | 15.21 | 14.89 | 14.97 | 6,289,853 | +0.00(+0.03%) |
Jun 24, 2010 | 15.10 | 15.49 | 14.92 | 14.96 | 8,807,756 | -0.08(-0.54%) |
Jun 23, 2010 | 15.22 | 15.26 | 15.02 | 15.04 | 4,084,724 | -0.15(-0.96%) |
Jun 22, 2010 | 15.30 | 15.38 | 15.19 | 15.19 | 2,287,073 | -0.13(-0.88%) |
Jun 21, 2010 | 15.49 | 15.64 | 15.25 | 15.32 | 2,807,210 | -0.25(-1.58%) |
Jun 18, 2010 | 15.57 | 15.64 | 15.52 | 15.57 | 2,157,454 | -0.09(-0.56%) |
Jun 17, 2010 | 15.41 | 15.66 | 15.40 | 15.66 | 2,383,908 | +0.21(+1.37%) |
Jun 16, 2010 | 15.35 | 15.49 | 15.30 | 15.45 | 2,156,428 | -0.01(-0.07%) |
Jun 15, 2010 | 15.30 | 15.47 | 15.22 | 15.46 | 2,309,707 | +0.25(+1.62%) |
Jun 14, 2010 | 15.29 | 15.35 | 15.20 | 15.21 | 2,954,914 | -0.03(-0.18%) |
Jun 11, 2010 | 15.22 | 15.32 | 15.05 | 15.24 | 1,854,415 | -0.06(-0.38%) |
Jun 10, 2010 | 15.13 | 15.30 | 15.11 | 15.30 | 2,238,886 | +0.32(+2.15%) |
Jun 09, 2010 | 15.09 | 15.11 | 14.91 | 14.97 | 2,193,133 | -0.01(-0.08%) |
Jun 08, 2010 | 14.82 | 15.00 | 14.77 | 14.99 | 2,351,786 | +0.16(+1.09%) |
Jun 07, 2010 | 14.91 | 15.01 | 14.81 | 14.82 | 1,387,039 | -0.04(-0.28%) |
Jun 04, 2010 | 14.87 | 15.11 | 14.83 | 14.87 | 2,534,804 | -0.38(-2.49%) |
Jun 03, 2010 | 15.11 | 15.25 | 15.09 | 15.25 | 1,984,468 | +0.14(+0.94%) |
Jun 02, 2010 | 14.78 | 15.11 | 14.76 | 15.11 | 10,922 | +0.35(+2.37%) |