Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.79 | 15.80 | 15.67 | 15.79 | 59,943 | +0.08(+0.50%) |
Aug 30, 2010 | 15.73 | 15.80 | 15.67 | 15.71 | 6,567,420 | -0.05(-0.30%) |
Aug 27, 2010 | 15.76 | 15.77 | 15.51 | 15.76 | 9,730,255 | -0.01(-0.08%) |
Aug 26, 2010 | 15.75 | 15.80 | 15.69 | 15.77 | 3,666 | +0.08(+0.50%) |
Aug 25, 2010 | 15.65 | 15.73 | 15.62 | 15.70 | 7,723,372 | -0.02(-0.11%) |
Aug 24, 2010 | 15.60 | 15.77 | 15.58 | 15.71 | 916 | +0.04(+0.28%) |
Aug 23, 2010 | 15.76 | 15.79 | 15.65 | 15.67 | 6,228,501 | -0.03(-0.22%) |
Aug 20, 2010 | 15.63 | 15.72 | 15.60 | 15.70 | 5,649,418 | -0.03(-0.17%) |
Aug 19, 2010 | 15.79 | 15.79 | 15.65 | 15.73 | 916 | -0.08(-0.50%) |
Aug 18, 2010 | 15.80 | 15.85 | 15.71 | 15.81 | 8,374,914 | +0.02(+0.11%) |
Aug 17, 2010 | 15.92 | 15.92 | 15.73 | 15.79 | 9,139,443 | -0.03(-0.19%) |
Aug 16, 2010 | 15.70 | 15.84 | 15.67 | 15.82 | 6,592,886 | +0.09(+0.58%) |
Aug 13, 2010 | 15.73 | 15.81 | 15.68 | 15.73 | 6,219,712 | +0.06(+0.36%) |
Aug 12, 2010 | 15.72 | 15.79 | 15.62 | 15.67 | 8,776,466 | -0.14(-0.88%) |
Aug 11, 2010 | 15.74 | 15.84 | 15.73 | 15.81 | 1,650 | -0.11(-0.69%) |
Aug 10, 2010 | 15.79 | 15.95 | 15.75 | 15.92 | 9,294,303 | +0.06(+0.39%) |
Aug 09, 2010 | 15.93 | 15.93 | 15.83 | 15.86 | 6,373,206 | -0.02(-0.11%) |
Aug 06, 2010 | 15.88 | 15.88 | 15.71 | 15.88 | 7,640,064 | +0.06(+0.36%) |
Aug 05, 2010 | 15.75 | 15.84 | 15.70 | 15.82 | 8,559,657 | -0.03(-0.19%) |
Aug 04, 2010 | 15.67 | 15.87 | 15.64 | 15.85 | 8,343,192 | +0.20(+1.28%) |
Aug 03, 2010 | 15.68 | 15.75 | 15.63 | 15.65 | 229 | -0.05(-0.31%) |
Aug 02, 2010 | 15.64 | 15.76 | 15.59 | 15.70 | 10,084,375 | +0.16(+1.01%) |
Jul 30, 2010 | 15.54 | 15.62 | 15.32 | 15.54 | 5,248,877 | +0.10(+0.62%) |
Jul 29, 2010 | 15.56 | 15.59 | 15.37 | 15.45 | 7,163,617 | -0.09(-0.56%) |
Jul 28, 2010 | 15.53 | 15.61 | 15.50 | 15.53 | 550 | -0.06(-0.36%) |
Jul 27, 2010 | 15.59 | 15.69 | 15.58 | 15.59 | 14,222 | -0.06(-0.39%) |
Jul 26, 2010 | 15.56 | 15.66 | 15.46 | 15.65 | 6,865,648 | +0.14(+0.87%) |
Jul 23, 2010 | 15.47 | 15.56 | 15.43 | 15.52 | 8,107,818 | +0.01(+0.06%) |
Jul 22, 2010 | 15.44 | 15.60 | 15.43 | 15.51 | 6,567,439 | +0.16(+1.02%) |
Jul 21, 2010 | 15.33 | 15.48 | 15.28 | 15.35 | 8,021,110 | +0.06(+0.37%) |
Jul 20, 2010 | 15.29 | 15.31 | 15.06 | 15.29 | 7,245,626 | +0.04(+0.29%) |
Jul 19, 2010 | 15.10 | 15.27 | 15.10 | 15.25 | 5,585,645 | +0.16(+1.07%) |
Jul 16, 2010 | 15.09 | 15.28 | 15.05 | 15.09 | 9,903,725 | -0.11(-0.72%) |
Jul 15, 2010 | 15.28 | 15.29 | 15.12 | 15.20 | 5,907,704 | -0.08(-0.54%) |
Jul 14, 2010 | 15.19 | 15.28 | 15.11 | 15.28 | 6,175,897 | +0.07(+0.46%) |
Jul 13, 2010 | 15.15 | 15.31 | 15.10 | 15.21 | 9,228,788 | +0.19(+1.25%) |
Jul 12, 2010 | 14.98 | 15.07 | 14.94 | 15.02 | 6,039,360 | -0.01(-0.06%) |
Jul 09, 2010 | 15.03 | 15.08 | 14.85 | 15.03 | 6,891,226 | +0.05(+0.32%) |
Jul 08, 2010 | 15.03 | 15.03 | 14.86 | 14.98 | 8,738,989 | +0.06(+0.38%) |
Jul 07, 2010 | 14.63 | 14.94 | 14.56 | 14.93 | 13,716,832 | +0.35(+2.43%) |
Jul 06, 2010 | 14.58 | 14.66 | 14.46 | 14.57 | 263 | +0.11(+0.75%) |
Jul 02, 2010 | 14.47 | 14.57 | 14.36 | 14.47 | 6,084,669 | -0.04(-0.30%) |
Jul 01, 2010 | 14.54 | 14.60 | 14.39 | 14.51 | 229 | -0.03(-0.18%) |
Jun 30, 2010 | 14.70 | 14.77 | 14.52 | 14.54 | 8,422,916 | -0.15(-1.04%) |
Jun 29, 2010 | 14.69 | 14.82 | 14.66 | 14.69 | 2,520 | -0.12(-0.83%) |
Jun 25, 2010 | 14.81 | 15.03 | 14.76 | 14.81 | 13,151,951 | -0.16(-1.05%) |
Jun 24, 2010 | 15.02 | 15.08 | 14.94 | 14.97 | 7,507,934 | -0.07(-0.49%) |
Jun 23, 2010 | 15.16 | 15.19 | 15.00 | 15.04 | 5,475,604 | -0.06(-0.38%) |
Jun 22, 2010 | 15.30 | 15.31 | 15.09 | 15.10 | 4,987,179 | -0.15(-1.00%) |
Jun 21, 2010 | 15.32 | 15.38 | 15.18 | 15.25 | 4,685,724 | -0.01(-0.06%) |
Jun 18, 2010 | 15.26 | 15.34 | 15.23 | 15.26 | 6,611,034 | -0.02(-0.14%) |
Jun 17, 2010 | 15.24 | 15.28 | 15.08 | 15.28 | 5,413,265 | +0.09(+0.57%) |
Jun 16, 2010 | 15.06 | 15.23 | 15.05 | 15.19 | 5,540,617 | +0.05(+0.32%) |
Jun 15, 2010 | 15.08 | 15.16 | 15.00 | 15.15 | 6,091,430 | +0.21(+1.37%) |
Jun 14, 2010 | 15.12 | 15.13 | 14.94 | 14.94 | 6,044,519 | -0.07(-0.49%) |
Jun 11, 2010 | 14.83 | 15.04 | 14.83 | 15.02 | 5,076,092 | +0.05(+0.35%) |
Jun 10, 2010 | 14.92 | 15.02 | 14.83 | 14.96 | 6,213,105 | +0.19(+1.27%) |
Jun 09, 2010 | 14.76 | 14.94 | 14.71 | 14.78 | 8,098,427 | +0.05(+0.31%) |
Jun 08, 2010 | 14.57 | 14.76 | 14.51 | 14.73 | 6,376,732 | +0.15(+1.00%) |
Jun 07, 2010 | 14.74 | 14.86 | 14.58 | 14.58 | 7,472,550 | -0.15(-1.01%) |
Jun 04, 2010 | 14.73 | 14.96 | 14.69 | 14.73 | 10,692,923 | -0.19(-1.30%) |
Jun 03, 2010 | 14.97 | 15.01 | 14.84 | 14.93 | 12,887,417 | -0.02(-0.11%) |
Jun 02, 2010 | 14.71 | 14.95 | 14.65 | 14.94 | 454 | +0.35(+2.37%) |