Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.19 | 17.80 | 17.02 | 17.09 | 6,233 | -0.15(-0.87%) |
Aug 30, 2010 | 17.14 | 17.44 | 17.09 | 17.24 | 1,916,469 | +0.02(+0.12%) |
Aug 27, 2010 | 17.22 | 17.26 | 16.30 | 17.22 | 2,823,538 | +0.46(+2.74%) |
Aug 26, 2010 | 16.75 | 16.86 | 16.33 | 16.76 | 2,143 | +0.44(+2.70%) |
Aug 25, 2010 | 15.74 | 16.40 | 15.74 | 16.32 | 1,924 | +0.63(+4.02%) |
Aug 24, 2010 | 15.38 | 15.98 | 15.27 | 15.69 | 9,914 | -0.01(-0.06%) |
Aug 23, 2010 | 16.26 | 16.26 | 15.64 | 15.70 | 1,749,716 | -0.71(-4.33%) |
Aug 20, 2010 | 16.18 | 16.41 | 15.87 | 16.41 | 2,302,494 | +0.09(+0.55%) |
Aug 19, 2010 | 15.64 | 16.57 | 15.54 | 16.32 | 2,908 | +0.66(+4.21%) |
Aug 18, 2010 | 15.23 | 15.67 | 14.98 | 15.66 | 30,147 | +0.34(+2.22%) |
Aug 17, 2010 | 15.14 | 15.37 | 14.98 | 15.32 | 5,537 | +0.40(+2.68%) |
Aug 16, 2010 | 14.69 | 15.11 | 14.60 | 14.92 | 1,335,765 | +0.38(+2.61%) |
Aug 13, 2010 | 14.54 | 15.02 | 14.54 | 14.54 | 1,671,231 | -0.53(-3.52%) |
Aug 12, 2010 | 15.06 | 15.10 | 14.76 | 15.07 | 2,253,749 | +0.01(+0.07%) |
Aug 11, 2010 | 15.38 | 15.51 | 14.97 | 15.06 | 8,418 | -0.70(-4.44%) |
Aug 10, 2010 | 15.92 | 16.04 | 15.32 | 15.76 | 3,591 | -0.47(-2.90%) |
Aug 09, 2010 | 16.26 | 16.30 | 15.87 | 16.23 | 1,253,952 | -0.09(-0.55%) |
Aug 06, 2010 | 16.32 | 16.62 | 16.11 | 16.32 | 1,582,362 | +0.24(+1.49%) |
Aug 05, 2010 | 16.07 | 16.25 | 15.87 | 16.08 | 944,740 | -0.02(-0.12%) |
Aug 04, 2010 | 15.63 | 16.25 | 15.60 | 16.10 | 140 | +0.66(+4.27%) |
Aug 03, 2010 | 15.26 | 15.69 | 15.20 | 15.44 | 1,500,625 | +0.14(+0.92%) |
Aug 02, 2010 | 15.52 | 15.69 | 15.06 | 15.30 | 1,562,185 | +0.07(+0.46%) |
Jul 30, 2010 | 15.23 | 15.39 | 14.97 | 15.23 | 1,788,512 | +0.14(+0.93%) |
Jul 29, 2010 | 15.08 | 15.28 | 14.80 | 15.09 | 1,598,542 | +0.12(+0.80%) |
Jul 28, 2010 | 14.97 | 15.20 | 14.78 | 14.97 | 3,120 | +0.14(+0.94%) |
Jul 27, 2010 | 15.46 | 15.55 | 14.71 | 14.83 | 2,448,155 | -0.59(-3.83%) |
Jul 26, 2010 | 15.51 | 15.55 | 15.24 | 15.42 | 2,129,629 | -0.05(-0.32%) |
Jul 23, 2010 | 15.24 | 15.52 | 14.94 | 15.47 | 2,564,314 | +0.48(+3.20%) |
Jul 22, 2010 | 14.68 | 15.10 | 14.57 | 14.99 | 1,442,382 | +0.55(+3.81%) |
Jul 21, 2010 | 14.86 | 15.06 | 14.32 | 14.44 | 1,344,919 | -0.30(-2.04%) |
Jul 20, 2010 | 14.11 | 14.81 | 14.11 | 14.74 | 1,604,346 | +0.45(+3.15%) |
Jul 19, 2010 | 14.26 | 14.50 | 14.02 | 14.29 | 1,673,924 | -0.10(-0.69%) |
Jul 16, 2010 | 14.39 | 14.85 | 14.30 | 14.39 | 1,819,762 | -0.65(-4.32%) |
Jul 15, 2010 | 15.35 | 15.37 | 14.80 | 15.04 | 1,224,372 | -0.11(-0.73%) |
Jul 14, 2010 | 15.16 | 15.51 | 14.95 | 15.15 | 1,331,559 | -0.14(-0.92%) |
Jul 13, 2010 | 15.29 | 15.61 | 15.18 | 15.29 | 7,627 | -0.31(-1.99%) |
Jul 12, 2010 | 15.63 | 15.67 | 15.00 | 15.60 | 1,397,986 | -0.06(-0.38%) |
Jul 09, 2010 | 15.66 | 15.74 | 15.09 | 15.66 | 1,376,791 | +0.61(+4.05%) |
Jul 08, 2010 | 15.05 | 15.09 | 14.52 | 15.05 | 2,318 | +0.12(+0.80%) |
Jul 07, 2010 | 14.33 | 14.94 | 14.29 | 14.93 | 200 | +0.57(+3.97%) |
Jul 06, 2010 | 14.36 | 15.12 | 14.19 | 14.36 | 3,900 | -0.47(-3.17%) |
Jul 02, 2010 | 14.83 | 15.18 | 14.63 | 14.83 | 1,684,203 | -0.14(-0.94%) |
Jul 01, 2010 | 15.64 | 16.12 | 14.56 | 14.97 | 4,003,178 | -0.81(-5.13%) |
Jun 30, 2010 | 15.78 | 16.27 | 15.69 | 15.78 | 6,515 | +0.04(+0.25%) |
Jun 29, 2010 | 16.00 | 16.18 | 15.59 | 15.74 | 2,336,575 | -1.11(-6.59%) |
Jun 25, 2010 | 16.85 | 16.89 | 16.20 | 16.85 | 2,588,894 | +0.87(+5.44%) |
Jun 24, 2010 | 15.98 | 16.55 | 15.81 | 15.98 | 2,991 | -0.14(-0.87%) |
Jun 23, 2010 | 16.09 | 16.26 | 15.65 | 16.12 | 1,881,777 | +0.15(+0.94%) |
Jun 22, 2010 | 15.97 | 16.58 | 15.96 | 15.97 | 2,257 | -0.28(-1.72%) |
Jun 21, 2010 | 17.11 | 17.25 | 16.12 | 16.25 | 2,603,972 | -0.55(-3.27%) |
Jun 18, 2010 | 16.80 | 16.95 | 15.86 | 16.80 | 5,133,239 | +1.10(+7.01%) |
Jun 17, 2010 | 15.70 | 15.85 | 15.28 | 15.70 | 438 | +0.58(+3.84%) |
Jun 16, 2010 | 14.99 | 15.41 | 14.95 | 15.12 | 1,844,629 | +0.02(+0.13%) |
Jun 15, 2010 | 15.10 | 15.14 | 14.52 | 15.10 | 3,923 | +0.65(+4.50%) |
Jun 14, 2010 | 14.91 | 15.00 | 14.39 | 14.45 | 1,529,942 | -0.24(-1.63%) |
Jun 11, 2010 | 14.40 | 14.71 | 14.29 | 14.69 | 2,357,266 | +0.42(+2.94%) |
Jun 10, 2010 | 14.27 | 14.61 | 14.01 | 14.27 | 3,645 | +0.01(+0.07%) |
Jun 09, 2010 | 14.71 | 14.97 | 14.14 | 14.26 | 2,880,052 | -0.46(-3.13%) |
Jun 08, 2010 | 14.55 | 15.05 | 14.38 | 14.72 | 3,405,816 | +0.41(+2.87%) |
Jun 07, 2010 | 14.21 | 14.79 | 13.96 | 14.31 | 3,441,987 | +0.10(+0.70%) |
Jun 04, 2010 | 14.20 | 14.66 | 14.14 | 14.21 | 2,211,805 | -0.68(-4.57%) |
Jun 03, 2010 | 14.89 | 15.20 | 14.51 | 14.89 | 1,871,423 | -0.26(-1.72%) |
Jun 02, 2010 | 15.15 | 15.15 | 14.35 | 15.15 | 2,531,650 | +0.58(+3.98%) |