Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.89 | 16.12 | 15.59 | 15.89 | 16,531 | +0.20(+1.29%) |
Aug 30, 2010 | 15.84 | 16.03 | 15.68 | 15.69 | 1,959,763 | -0.08(-0.52%) |
Aug 27, 2010 | 15.95 | 16.00 | 15.53 | 15.77 | 2,839,409 | +0.08(+0.53%) |
Aug 26, 2010 | 15.85 | 15.89 | 15.50 | 15.69 | 4,287,720 | -0.06(-0.41%) |
Aug 25, 2010 | 15.17 | 15.86 | 14.89 | 15.75 | 217 | +0.86(+5.81%) |
Aug 24, 2010 | 14.75 | 15.12 | 14.32 | 14.89 | 1,405 | -0.01(-0.06%) |
Aug 23, 2010 | 15.29 | 15.34 | 14.88 | 14.89 | 2,073,054 | -0.34(-2.23%) |
Aug 20, 2010 | 15.21 | 15.32 | 15.00 | 15.23 | 2,419,520 | -0.03(-0.18%) |
Aug 19, 2010 | 15.66 | 15.71 | 15.24 | 15.26 | 208 | -0.46(-2.92%) |
Aug 18, 2010 | 15.37 | 15.86 | 15.23 | 15.72 | 2,785,104 | +0.33(+2.15%) |
Aug 17, 2010 | 15.08 | 15.58 | 15.01 | 15.39 | 326 | +0.46(+3.08%) |
Aug 16, 2010 | 14.97 | 15.31 | 14.89 | 14.93 | 2,959,684 | -0.17(-1.16%) |
Aug 13, 2010 | 15.11 | 15.29 | 14.99 | 15.11 | 1,505,039 | +0.05(+0.31%) |
Aug 12, 2010 | 15.12 | 15.25 | 15.00 | 15.06 | 2,229,816 | -0.30(-1.97%) |
Aug 11, 2010 | 15.67 | 15.73 | 15.31 | 15.36 | 108 | -0.71(-4.41%) |
Aug 10, 2010 | 16.07 | 16.18 | 15.85 | 16.07 | 108 | -0.21(-1.30%) |
Aug 09, 2010 | 15.97 | 16.41 | 15.97 | 16.28 | 2,572,241 | +0.43(+2.73%) |
Aug 06, 2010 | 15.85 | 15.86 | 15.39 | 15.85 | 2,924,295 | +0.22(+1.41%) |
Aug 05, 2010 | 15.72 | 15.91 | 15.58 | 15.63 | 2,852,023 | -0.25(-1.56%) |
Aug 04, 2010 | 16.19 | 16.46 | 15.86 | 15.88 | 206 | -0.20(-1.26%) |
Aug 03, 2010 | 16.53 | 16.53 | 16.03 | 16.08 | 2,169,348 | -0.49(-2.94%) |
Aug 02, 2010 | 16.15 | 16.60 | 15.93 | 16.57 | 3,005,782 | +0.61(+3.80%) |
Jul 30, 2010 | 15.96 | 16.03 | 15.36 | 15.96 | 2,616,069 | +0.26(+1.64%) |
Jul 29, 2010 | 15.67 | 15.90 | 15.33 | 15.70 | 2,778,075 | -0.17(-1.10%) |
Jul 28, 2010 | 15.88 | 15.92 | 15.37 | 15.88 | 125 | +0.00(+0.00%) |
Jul 27, 2010 | 15.88 | 16.63 | 15.82 | 15.88 | 167 | -0.57(-3.47%) |
Jul 26, 2010 | 16.03 | 16.59 | 15.94 | 16.45 | 3,510,556 | +0.39(+2.40%) |
Jul 23, 2010 | 15.74 | 16.09 | 15.54 | 16.06 | 2,642,488 | +0.30(+1.93%) |
Jul 22, 2010 | 15.43 | 15.90 | 15.35 | 15.76 | 3,115,433 | +0.58(+3.82%) |
Jul 21, 2010 | 15.73 | 15.77 | 15.04 | 15.18 | 2,847,982 | -0.40(-2.60%) |
Jul 20, 2010 | 15.58 | 15.63 | 14.66 | 15.58 | 127 | +0.66(+4.44%) |
Jul 19, 2010 | 15.16 | 15.22 | 14.81 | 14.92 | 2,961,744 | -0.18(-1.22%) |
Jul 16, 2010 | 15.11 | 15.94 | 15.09 | 15.11 | 3,141,541 | -0.97(-6.01%) |
Jul 15, 2010 | 15.75 | 16.13 | 15.52 | 16.07 | 4,313,796 | +0.29(+1.87%) |
Jul 14, 2010 | 16.04 | 16.04 | 15.58 | 15.78 | 217 | -0.37(-2.28%) |
Jul 13, 2010 | 15.69 | 16.23 | 15.51 | 16.15 | 3,969,037 | +0.93(+6.13%) |
Jul 12, 2010 | 15.46 | 15.52 | 15.16 | 15.21 | 2,665,712 | -0.34(-2.22%) |
Jul 09, 2010 | 15.56 | 15.59 | 15.05 | 15.56 | 3,544,120 | +0.40(+2.61%) |
Jul 08, 2010 | 15.31 | 15.43 | 14.88 | 15.16 | 3,220,055 | -0.01(-0.06%) |
Jul 07, 2010 | 14.79 | 15.20 | 14.67 | 15.17 | 3,272,227 | +0.44(+3.00%) |
Jul 06, 2010 | 15.04 | 15.12 | 14.57 | 14.73 | 2,958 | -0.08(-0.56%) |
Jul 02, 2010 | 14.81 | 15.14 | 14.66 | 14.81 | 3,260,053 | -0.24(-1.59%) |
Jul 01, 2010 | 15.05 | 15.21 | 14.71 | 15.05 | 6,063,088 | +0.01(+0.06%) |
Jun 30, 2010 | 15.23 | 15.42 | 15.02 | 15.04 | 2,849 | -0.23(-1.51%) |
Jun 29, 2010 | 15.50 | 15.76 | 15.12 | 15.27 | 4,110,540 | -0.54(-3.43%) |
Jun 25, 2010 | 15.81 | 16.03 | 15.52 | 15.81 | 4,941,369 | -0.21(-1.32%) |
Jun 24, 2010 | 16.18 | 16.33 | 15.74 | 16.03 | 543 | -0.06(-0.34%) |
Jun 23, 2010 | 15.71 | 16.33 | 15.54 | 16.08 | 6,196,880 | +0.40(+2.52%) |
Jun 22, 2010 | 16.20 | 16.45 | 15.63 | 15.69 | 6,092,577 | -0.52(-3.23%) |
Jun 21, 2010 | 16.72 | 16.76 | 16.14 | 16.21 | 4,571,873 | -0.29(-1.78%) |
Jun 18, 2010 | 16.50 | 16.60 | 16.14 | 16.50 | 5,361,381 | -0.07(-0.44%) |
Jun 17, 2010 | 17.00 | 17.19 | 16.35 | 16.58 | 543 | -0.69(-3.99%) |
Jun 16, 2010 | 17.17 | 17.48 | 16.97 | 17.27 | 2,743,242 | -0.14(-0.79%) |
Jun 15, 2010 | 17.23 | 17.42 | 16.91 | 17.40 | 3,689,123 | +0.27(+1.56%) |
Jun 14, 2010 | 17.51 | 17.61 | 17.07 | 17.14 | 3,732,612 | -0.18(-1.06%) |
Jun 11, 2010 | 17.18 | 17.44 | 17.01 | 17.32 | 3,671,071 | +0.01(+0.05%) |
Jun 10, 2010 | 17.16 | 17.55 | 16.93 | 17.31 | 5,818,107 | +0.49(+2.90%) |
Jun 09, 2010 | 17.17 | 17.41 | 16.68 | 16.83 | 4,654,072 | -0.27(-1.56%) |
Jun 08, 2010 | 17.14 | 17.41 | 16.61 | 17.09 | 6,050,247 | -0.02(-0.11%) |
Jun 07, 2010 | 17.93 | 18.08 | 16.96 | 17.11 | 5,895,273 | -0.82(-4.56%) |
Jun 04, 2010 | 17.93 | 18.44 | 17.82 | 17.93 | 4,528,629 | -0.67(-3.61%) |
Jun 03, 2010 | 19.15 | 19.21 | 18.48 | 18.60 | 3,251,473 | -0.46(-2.41%) |
Jun 02, 2010 | 18.67 | 19.09 | 18.52 | 19.06 | 3,705,471 | +0.55(+2.98%) |