Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.06 | 16.99 | 16.06 | 16.57 | 593,828 | +0.44(+2.73%) |
Aug 30, 2010 | 15.75 | 16.41 | 15.75 | 16.13 | 293,897 | +0.35(+2.22%) |
Aug 27, 2010 | 15.53 | 15.84 | 15.20 | 15.78 | 153,313 | +0.34(+2.20%) |
Aug 26, 2010 | 15.67 | 15.67 | 15.20 | 15.44 | 239,205 | -0.21(-1.34%) |
Aug 25, 2010 | 15.42 | 15.65 | 15.14 | 15.65 | 201,163 | +0.00(+0.00%) |
Aug 24, 2010 | 15.46 | 15.81 | 15.30 | 15.65 | 197,449 | -0.07(-0.45%) |
Aug 23, 2010 | 15.22 | 16.04 | 15.22 | 15.72 | 339,256 | +0.65(+4.31%) |
Aug 20, 2010 | 14.80 | 15.14 | 14.73 | 15.07 | 234,419 | +0.20(+1.34%) |
Aug 19, 2010 | 15.02 | 15.17 | 14.82 | 14.87 | 152,541 | -0.16(-1.06%) |
Aug 18, 2010 | 14.71 | 15.11 | 14.60 | 15.03 | 93,419 | +0.24(+1.62%) |
Aug 17, 2010 | 14.93 | 15.00 | 14.74 | 14.79 | 285,135 | -0.08(-0.54%) |
Aug 16, 2010 | 14.88 | 15.02 | 14.65 | 14.87 | 288,279 | -0.10(-0.67%) |
Aug 13, 2010 | 14.96 | 15.15 | 14.72 | 14.97 | 242,006 | -0.06(-0.40%) |
Aug 12, 2010 | 14.90 | 15.10 | 14.67 | 15.03 | 167,211 | -0.08(-0.53%) |
Aug 11, 2010 | 15.33 | 15.33 | 14.88 | 15.11 | 399,716 | -0.57(-3.64%) |
Aug 10, 2010 | 16.08 | 16.08 | 15.54 | 15.68 | 450,724 | -0.44(-2.73%) |
Aug 09, 2010 | 16.05 | 16.17 | 16.01 | 16.12 | 216,614 | +0.18(+1.13%) |
Aug 06, 2010 | 15.56 | 15.97 | 15.35 | 15.94 | 245,720 | +0.25(+1.59%) |
Aug 05, 2010 | 16.13 | 16.19 | 15.48 | 15.69 | 644,240 | -0.54(-3.33%) |
Aug 04, 2010 | 16.49 | 16.63 | 16.01 | 16.23 | 367,324 | -0.22(-1.34%) |
Aug 03, 2010 | 16.66 | 16.74 | 16.26 | 16.45 | 259,844 | -0.36(-2.14%) |
Aug 02, 2010 | 17.09 | 17.13 | 16.62 | 16.81 | 476,121 | +0.15(+0.90%) |
Jul 30, 2010 | 16.09 | 16.68 | 15.91 | 16.66 | 373,911 | +0.46(+2.84%) |
Jul 29, 2010 | 16.80 | 16.84 | 15.86 | 16.20 | 817,648 | -0.37(-2.23%) |
Jul 28, 2010 | 17.08 | 17.08 | 16.33 | 16.57 | 349,020 | -0.43(-2.53%) |
Jul 27, 2010 | 16.98 | 17.18 | 16.43 | 17.00 | 966,947 | +0.04(+0.24%) |
Jul 26, 2010 | 17.00 | 17.00 | 16.60 | 16.96 | 1,358,943 | +0.35(+2.11%) |
Jul 23, 2010 | 15.81 | 16.68 | 15.68 | 16.61 | 2,537,050 | +1.12(+7.23%) |
Jul 22, 2010 | 16.45 | 17.26 | 15.48 | 15.49 | 11,758,118 | -7.45(-32.48%) |
Jul 21, 2010 | 23.26 | 23.44 | 22.82 | 22.94 | 774,300 | -0.03(-0.13%) |
Jul 20, 2010 | 23.83 | 24.02 | 22.79 | 22.97 | 531,284 | -1.23(-5.08%) |
Jul 19, 2010 | 24.46 | 24.63 | 24.03 | 24.20 | 251,585 | -0.11(-0.45%) |
Jul 16, 2010 | 25.36 | 25.36 | 24.11 | 24.31 | 268,458 | -1.05(-4.14%) |
Jul 15, 2010 | 24.58 | 25.63 | 24.38 | 25.36 | 609,057 | +0.68(+2.73%) |
Jul 14, 2010 | 24.21 | 25.33 | 23.81 | 24.68 | 700,419 | +0.67(+2.81%) |
Jul 13, 2010 | 23.21 | 24.25 | 23.15 | 24.01 | 321,121 | +1.25(+5.49%) |
Jul 12, 2010 | 22.55 | 23.11 | 22.32 | 22.76 | 171,372 | +0.29(+1.29%) |
Jul 09, 2010 | 22.03 | 22.49 | 22.03 | 22.47 | 88,230 | +0.47(+2.14%) |
Jul 08, 2010 | 22.53 | 22.74 | 21.98 | 22.00 | 135,340 | -0.30(-1.35%) |
Jul 07, 2010 | 21.97 | 22.63 | 21.97 | 22.30 | 288,379 | +0.38(+1.73%) |
Jul 06, 2010 | 22.57 | 22.67 | 21.79 | 21.92 | 299,425 | +0.27(+1.25%) |
Jul 02, 2010 | 21.57 | 21.90 | 21.45 | 21.65 | 88,196 | +0.15(+0.70%) |
Jul 01, 2010 | 21.79 | 22.29 | 21.17 | 21.50 | 457,430 | -0.40(-1.83%) |
Jun 30, 2010 | 21.68 | 22.50 | 21.44 | 21.90 | 451,472 | +0.06(+0.27%) |
Jun 29, 2010 | 21.89 | 21.99 | 20.84 | 21.84 | 613,413 | -1.45(-6.23%) |
Jun 25, 2010 | 23.13 | 23.42 | 23.00 | 23.29 | 115,345 | +0.16(+0.69%) |
Jun 24, 2010 | 23.51 | 23.72 | 23.04 | 23.13 | 140,238 | -0.47(-1.99%) |
Jun 23, 2010 | 23.81 | 24.05 | 23.09 | 23.60 | 152,317 | -0.29(-1.21%) |
Jun 22, 2010 | 24.27 | 24.58 | 23.79 | 23.89 | 225,754 | -0.39(-1.61%) |
Jun 21, 2010 | 25.15 | 25.50 | 24.07 | 24.28 | 206,213 | -0.44(-1.78%) |
Jun 18, 2010 | 24.51 | 25.30 | 24.42 | 24.72 | 233,345 | +0.24(+0.98%) |
Jun 17, 2010 | 24.79 | 25.26 | 24.37 | 24.48 | 281,668 | +0.21(+0.87%) |
Jun 16, 2010 | 23.95 | 24.46 | 23.81 | 24.27 | 229,590 | +0.23(+0.96%) |
Jun 15, 2010 | 23.68 | 24.15 | 23.59 | 24.04 | 270,593 | +0.69(+2.96%) |
Jun 14, 2010 | 23.65 | 23.95 | 23.26 | 23.35 | 131,488 | +0.06(+0.26%) |
Jun 11, 2010 | 22.69 | 23.58 | 22.47 | 23.29 | 117,008 | +0.34(+1.48%) |
Jun 10, 2010 | 22.45 | 23.10 | 22.37 | 22.95 | 163,910 | +0.90(+4.08%) |
Jun 09, 2010 | 22.22 | 22.82 | 21.74 | 22.05 | 446,155 | -0.19(-0.85%) |
Jun 08, 2010 | 22.83 | 22.83 | 21.89 | 22.24 | 514,937 | -0.63(-2.75%) |
Jun 07, 2010 | 23.90 | 24.22 | 22.80 | 22.87 | 368,020 | -1.02(-4.25%) |
Jun 04, 2010 | 24.77 | 25.47 | 23.71 | 23.89 | 227,975 | -1.57(-6.19%) |
Jun 03, 2010 | 24.90 | 25.99 | 24.89 | 25.46 | 487,761 | +0.82(+3.33%) |
Jun 02, 2010 | 23.58 | 24.80 | 23.57 | 24.64 | 377,148 | +1.15(+4.90%) |