Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.43 | 16.68 | 16.14 | 16.44 | 33,874 | +0.10(+0.60%) |
Aug 30, 2010 | 16.59 | 16.74 | 16.34 | 16.35 | 2,308,619 | -0.30(-1.81%) |
Aug 27, 2010 | 16.69 | 16.72 | 16.11 | 16.65 | 4,117,846 | +0.04(+0.25%) |
Aug 26, 2010 | 16.61 | 16.75 | 16.25 | 16.61 | 32,968 | +0.15(+0.89%) |
Aug 25, 2010 | 16.24 | 16.54 | 15.93 | 16.46 | 34,496 | +0.01(+0.07%) |
Aug 24, 2010 | 16.68 | 16.68 | 16.27 | 16.45 | 104,694 | -0.49(-2.90%) |
Aug 23, 2010 | 17.33 | 17.36 | 16.85 | 16.94 | 5,542,080 | -0.25(-1.43%) |
Aug 20, 2010 | 16.99 | 17.23 | 16.80 | 17.18 | 5,007,169 | +0.09(+0.55%) |
Aug 19, 2010 | 17.65 | 17.80 | 17.00 | 17.09 | 14,597 | -0.68(-3.84%) |
Aug 18, 2010 | 17.57 | 17.86 | 17.35 | 17.77 | 11,284 | +0.15(+0.86%) |
Aug 17, 2010 | 17.48 | 17.86 | 17.42 | 17.62 | 913 | +0.40(+2.35%) |
Aug 16, 2010 | 16.95 | 17.56 | 16.87 | 17.22 | 4,244,328 | +0.11(+0.64%) |
Aug 13, 2010 | 17.11 | 17.35 | 16.96 | 17.11 | 3,614,484 | -0.07(-0.42%) |
Aug 12, 2010 | 16.87 | 17.35 | 16.62 | 17.18 | 11,300 | -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 | 16.83 | 17.39 | 8,116 | -0.54(-3.03%) |
Aug 09, 2010 | 17.75 | 18.00 | 17.75 | 17.94 | 4,297,550 | +0.18(+1.04%) |
Aug 06, 2010 | 17.75 | 17.82 | 17.38 | 17.75 | 8,021,524 | +0.03(+0.15%) |
Aug 05, 2010 | 17.29 | 17.76 | 17.24 | 17.72 | 12,820 | +0.25(+1.43%) |
Aug 04, 2010 | 17.38 | 17.48 | 17.22 | 17.48 | 2,057 | +0.17(+0.98%) |
Aug 03, 2010 | 17.37 | 17.40 | 17.08 | 17.31 | 5,195 | -0.09(-0.50%) |
Aug 02, 2010 | 16.85 | 17.46 | 16.72 | 17.39 | 8,024,734 | +0.83(+5.02%) |
Jul 30, 2010 | 16.56 | 16.80 | 16.04 | 16.56 | 10,535,455 | +0.52(+3.25%) |
Jul 29, 2010 | 16.07 | 16.24 | 15.74 | 16.04 | 2,070 | +0.14(+0.85%) |
Jul 28, 2010 | 16.02 | 16.19 | 15.77 | 15.90 | 4,474,704 | -0.10(-0.61%) |
Jul 27, 2010 | 16.00 | 16.65 | 15.97 | 16.00 | 37,549 | -0.53(-3.20%) |
Jul 26, 2010 | 16.28 | 16.56 | 16.28 | 16.53 | 3,198,005 | +0.31(+1.88%) |
Jul 23, 2010 | 15.83 | 16.43 | 15.73 | 16.23 | 7,082,860 | +0.30(+1.87%) |
Jul 22, 2010 | 15.64 | 16.03 | 15.58 | 15.93 | 30,418 | +0.65(+4.28%) |
Jul 21, 2010 | 16.04 | 16.04 | 15.24 | 15.27 | 6,866,345 | -0.67(-4.21%) |
Jul 20, 2010 | 15.21 | 15.96 | 15.15 | 15.95 | 41,776 | +0.48(+3.07%) |
Jul 19, 2010 | 15.35 | 15.51 | 15.23 | 15.47 | 2,800,142 | +0.20(+1.34%) |
Jul 16, 2010 | 15.27 | 16.01 | 15.23 | 15.27 | 4,781,607 | -0.76(-4.76%) |
Jul 15, 2010 | 16.09 | 16.18 | 15.80 | 16.03 | 3,938,802 | -0.09(-0.56%) |
Jul 14, 2010 | 16.01 | 16.28 | 15.75 | 16.12 | 86,850 | +0.25(+1.59%) |
Jul 13, 2010 | 15.24 | 16.01 | 15.24 | 15.87 | 45,378 | +0.74(+4.92%) |
Jul 12, 2010 | 15.04 | 15.23 | 14.93 | 15.12 | 3,617,402 | +0.05(+0.30%) |
Jul 09, 2010 | 15.08 | 15.09 | 14.61 | 15.08 | 3,650,683 | +0.39(+2.67%) |
Jul 08, 2010 | 14.69 | 14.74 | 14.36 | 14.69 | 27,597 | +0.22(+1.51%) |
Jul 07, 2010 | 13.70 | 14.50 | 13.66 | 14.47 | 10,759 | +0.84(+6.18%) |
Jul 06, 2010 | 14.43 | 14.43 | 13.47 | 13.62 | 40,807 | -0.52(-3.71%) |
Jul 02, 2010 | 14.15 | 14.45 | 14.07 | 14.15 | 3,717,462 | -0.18(-1.24%) |
Jul 01, 2010 | 14.33 | 14.52 | 13.76 | 14.33 | 6,750,501 | +0.23(+1.61%) |
Jun 30, 2010 | 14.18 | 14.64 | 14.05 | 14.10 | 9,287 | -0.06(-0.40%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.04 | 14.16 | 1,284 | -0.68(-4.61%) |
Jun 25, 2010 | 14.84 | 15.02 | 14.71 | 14.84 | 5,280,068 | -0.14(-0.93%) |
Jun 24, 2010 | 15.22 | 15.22 | 14.87 | 14.98 | 13,042 | -0.32(-2.07%) |
Jun 23, 2010 | 15.22 | 15.50 | 14.93 | 15.30 | 5,195,832 | +0.10(+0.67%) |
Jun 22, 2010 | 15.87 | 15.87 | 15.19 | 15.19 | 30,712 | -0.60(-3.78%) |
Jun 21, 2010 | 15.85 | 15.93 | 15.71 | 15.79 | 6,635,121 | +0.19(+1.23%) |
Jun 18, 2010 | 15.60 | 15.70 | 15.39 | 15.60 | 3,503,166 | +0.08(+0.53%) |
Jun 17, 2010 | 15.48 | 15.60 | 15.21 | 15.52 | 4,608,532 | +0.05(+0.32%) |
Jun 16, 2010 | 15.45 | 15.63 | 15.31 | 15.47 | 4,348,956 | -0.10(-0.65%) |
Jun 15, 2010 | 15.28 | 15.57 | 15.12 | 15.57 | 7,200,062 | +0.94(+6.43%) |
Jun 14, 2010 | 14.47 | 14.87 | 14.41 | 14.63 | 3,107,983 | +0.35(+2.43%) |
Jun 11, 2010 | 14.11 | 14.35 | 14.01 | 14.28 | 4,153,063 | +0.01(+0.05%) |
Jun 10, 2010 | 14.05 | 14.38 | 13.99 | 14.27 | 9,539 | +0.54(+3.96%) |
Jun 09, 2010 | 13.85 | 14.11 | 13.66 | 13.73 | 4,727,318 | -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 | 14.36 | 13.80 | 13.85 | 3,815,988 | -0.35(-2.45%) |
Jun 04, 2010 | 14.20 | 14.78 | 14.10 | 14.20 | 4,240,875 | -0.89(-5.93%) |
Jun 03, 2010 | 14.65 | 15.15 | 14.65 | 15.09 | 7,544,231 | +0.39(+2.62%) |
Jun 02, 2010 | 13.89 | 14.71 | 13.89 | 14.71 | 16,294 | +0.95(+6.89%) |