Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.72 | 16.44 | 15.72 | 15.99 | 469,218 | +0.19(+1.20%) |
Aug 30, 2010 | 16.20 | 16.35 | 15.80 | 15.80 | 325,479 | -0.50(-3.07%) |
Aug 27, 2010 | 16.40 | 16.40 | 15.98 | 16.30 | 421,900 | +0.06(+0.37%) |
Aug 26, 2010 | 16.29 | 16.51 | 16.13 | 16.24 | 420,160 | -0.05(-0.31%) |
Aug 25, 2010 | 16.04 | 16.36 | 15.75 | 16.29 | 725,344 | +0.09(+0.52%) |
Aug 24, 2010 | 16.39 | 16.69 | 15.71 | 16.20 | 576,231 | -0.43(-2.58%) |
Aug 23, 2010 | 17.26 | 17.26 | 16.39 | 16.64 | 597,984 | -0.60(-3.51%) |
Aug 20, 2010 | 17.23 | 17.42 | 16.90 | 17.24 | 555,820 | -0.08(-0.46%) |
Aug 19, 2010 | 17.42 | 17.55 | 16.95 | 17.32 | 714,919 | -0.23(-1.31%) |
Aug 18, 2010 | 17.61 | 17.89 | 17.42 | 17.55 | 529,903 | -0.10(-0.57%) |
Aug 17, 2010 | 17.33 | 17.72 | 17.00 | 17.65 | 723,059 | +0.50(+2.92%) |
Aug 16, 2010 | 16.92 | 17.30 | 16.83 | 17.15 | 473,394 | +0.15(+0.88%) |
Aug 13, 2010 | 17.22 | 17.41 | 16.90 | 17.00 | 509,592 | -0.33(-1.90%) |
Aug 12, 2010 | 16.93 | 17.41 | 16.53 | 17.33 | 497,586 | +0.12(+0.70%) |
Aug 11, 2010 | 17.65 | 17.65 | 16.86 | 17.21 | 563,308 | -0.75(-4.18%) |
Aug 10, 2010 | 17.91 | 18.25 | 17.70 | 17.96 | 527,746 | -0.15(-0.83%) |
Aug 09, 2010 | 17.97 | 18.28 | 17.73 | 18.11 | 543,650 | +0.28(+1.57%) |
Aug 06, 2010 | 17.50 | 17.92 | 17.05 | 17.83 | 496,333 | +0.18(+1.02%) |
Aug 05, 2010 | 17.61 | 17.76 | 17.33 | 17.65 | 385,865 | -0.11(-0.62%) |
Aug 04, 2010 | 17.82 | 17.97 | 17.37 | 17.76 | 899,763 | -0.03(-0.17%) |
Aug 03, 2010 | 17.79 | 17.92 | 17.42 | 17.79 | 918,068 | -0.11(-0.61%) |
Aug 02, 2010 | 17.47 | 18.02 | 17.47 | 17.90 | 771,692 | +0.55(+3.17%) |
Jul 30, 2010 | 17.25 | 17.67 | 17.19 | 17.35 | 685,110 | -0.12(-0.69%) |
Jul 29, 2010 | 17.42 | 17.49 | 17.08 | 17.47 | 667,047 | +0.10(+0.58%) |
Jul 28, 2010 | 17.89 | 18.23 | 17.24 | 17.37 | 1,340,724 | -0.68(-3.77%) |
Jul 27, 2010 | 18.35 | 18.50 | 17.81 | 18.05 | 973,533 | -0.30(-1.63%) |
Jul 26, 2010 | 17.17 | 18.46 | 17.13 | 18.35 | 2,234,516 | +1.23(+7.18%) |
Jul 23, 2010 | 17.26 | 17.50 | 15.86 | 17.12 | 3,750,612 | +2.29(+15.44%) |
Jul 22, 2010 | 14.61 | 15.27 | 14.55 | 14.83 | 1,459,734 | +0.34(+2.35%) |
Jul 21, 2010 | 14.49 | 14.69 | 14.28 | 14.49 | 688,884 | +0.05(+0.35%) |
Jul 20, 2010 | 14.13 | 14.51 | 14.00 | 14.44 | 1,068,497 | +0.15(+1.05%) |
Jul 19, 2010 | 14.60 | 14.74 | 14.19 | 14.29 | 208,758 | -0.28(-1.92%) |
Jul 16, 2010 | 15.12 | 15.12 | 14.46 | 14.57 | 790,688 | -0.70(-4.58%) |
Jul 15, 2010 | 15.62 | 15.68 | 15.05 | 15.27 | 651,618 | -0.35(-2.24%) |
Jul 14, 2010 | 15.07 | 16.38 | 15.07 | 15.62 | 2,141,768 | +0.78(+5.26%) |
Jul 13, 2010 | 14.45 | 14.87 | 14.42 | 14.84 | 447,296 | +0.57(+3.99%) |
Jul 12, 2010 | 14.36 | 14.58 | 14.20 | 14.27 | 387,806 | -0.17(-1.18%) |
Jul 09, 2010 | 14.82 | 14.82 | 14.25 | 14.44 | 674,774 | -0.44(-2.96%) |
Jul 08, 2010 | 14.97 | 15.16 | 14.69 | 14.88 | 557,121 | +0.00(+0.00%) |
Jul 07, 2010 | 14.21 | 14.92 | 14.14 | 14.88 | 651,829 | +0.78(+5.53%) |
Jul 06, 2010 | 14.37 | 14.60 | 14.01 | 14.10 | 612,414 | -0.10(-0.67%) |
Jul 02, 2010 | 14.39 | 14.45 | 13.97 | 14.20 | 328,702 | -0.11(-0.73%) |
Jul 01, 2010 | 14.89 | 14.89 | 13.90 | 14.30 | 662,477 | -0.57(-3.83%) |
Jun 30, 2010 | 14.95 | 15.17 | 14.78 | 14.87 | 1,060,413 | -0.04(-0.27%) |
Jun 29, 2010 | 14.78 | 14.97 | 14.01 | 14.91 | 1,107,614 | -0.05(-0.33%) |
Jun 25, 2010 | 14.50 | 15.00 | 14.41 | 14.96 | 797,560 | +0.47(+3.24%) |
Jun 24, 2010 | 14.68 | 14.81 | 14.44 | 14.49 | 587,281 | -0.26(-1.76%) |
Jun 23, 2010 | 14.96 | 14.96 | 14.35 | 14.75 | 779,308 | -0.21(-1.40%) |
Jun 22, 2010 | 15.28 | 15.37 | 14.85 | 14.96 | 770,956 | -0.24(-1.58%) |
Jun 21, 2010 | 14.94 | 15.34 | 14.87 | 15.20 | 783,116 | +0.45(+3.05%) |
Jun 18, 2010 | 14.97 | 14.97 | 14.69 | 14.75 | 1,039,676 | -0.13(-0.87%) |
Jun 17, 2010 | 14.86 | 15.02 | 14.71 | 14.88 | 431,633 | +0.03(+0.20%) |
Jun 16, 2010 | 14.90 | 15.02 | 14.69 | 14.85 | 362,025 | -0.15(-1.00%) |
Jun 15, 2010 | 14.87 | 15.03 | 14.80 | 15.00 | 692,369 | +0.19(+1.28%) |
Jun 14, 2010 | 14.60 | 15.22 | 14.60 | 14.81 | 1,223,048 | +0.27(+1.86%) |
Jun 11, 2010 | 13.61 | 14.56 | 13.43 | 14.54 | 1,368,668 | +0.84(+6.13%) |
Jun 10, 2010 | 13.49 | 13.98 | 13.33 | 13.70 | 1,452,570 | +0.43(+3.24%) |
Jun 09, 2010 | 13.60 | 13.79 | 13.18 | 13.27 | 978,759 | -0.24(-1.78%) |
Jun 08, 2010 | 14.19 | 14.19 | 13.44 | 13.51 | 1,264,185 | -0.68(-4.79%) |
Jun 07, 2010 | 13.86 | 14.41 | 13.84 | 14.19 | 1,935,186 | +0.40(+2.90%) |
Jun 04, 2010 | 14.00 | 14.05 | 13.38 | 13.79 | 2,776,263 | -0.64(-4.44%) |
Jun 03, 2010 | 14.87 | 15.07 | 14.25 | 14.43 | 1,199,525 | -0.34(-2.30%) |
Jun 02, 2010 | 14.42 | 14.79 | 14.30 | 14.77 | 1,012,967 | +0.39(+2.71%) |