Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.90 | 14.95 | 14.55 | 14.65 | 3,177,192 | -0.29(-1.94%) |
Aug 30, 2010 | 15.15 | 15.28 | 14.94 | 14.94 | 1,225,380 | -0.25(-1.65%) |
Aug 27, 2010 | 15.22 | 15.37 | 14.69 | 15.19 | 3,321,605 | +0.09(+0.60%) |
Aug 26, 2010 | 15.49 | 15.60 | 15.01 | 15.10 | 2,156,866 | -0.37(-2.39%) |
Aug 25, 2010 | 15.05 | 15.50 | 15.01 | 15.47 | 2,373,540 | +0.33(+2.18%) |
Aug 24, 2010 | 15.10 | 15.25 | 14.86 | 15.14 | 1,585,676 | -0.07(-0.46%) |
Aug 23, 2010 | 15.50 | 15.58 | 15.09 | 15.21 | 1,753,516 | -0.24(-1.55%) |
Aug 20, 2010 | 15.29 | 15.45 | 15.12 | 15.45 | 2,757,000 | +0.14(+0.91%) |
Aug 19, 2010 | 15.08 | 15.35 | 15.01 | 15.31 | 2,129,776 | +0.15(+0.99%) |
Aug 18, 2010 | 15.06 | 15.26 | 14.90 | 15.16 | 2,563,407 | +0.17(+1.13%) |
Aug 17, 2010 | 14.81 | 15.32 | 14.80 | 14.99 | 2,006,146 | +0.20(+1.35%) |
Aug 16, 2010 | 15.00 | 15.09 | 14.76 | 14.79 | 3,568,647 | -0.40(-2.63%) |
Aug 13, 2010 | 15.00 | 15.41 | 15.00 | 15.19 | 1,863,760 | +0.18(+1.20%) |
Aug 12, 2010 | 14.91 | 15.19 | 14.85 | 15.01 | 2,876,507 | -0.16(-1.05%) |
Aug 11, 2010 | 15.21 | 15.39 | 14.94 | 15.17 | 3,093,117 | -0.30(-1.96%) |
Aug 10, 2010 | 15.35 | 15.67 | 14.67 | 15.47 | 16,357,233 | -1.90(-10.92%) |
Aug 09, 2010 | 17.50 | 17.68 | 17.31 | 17.37 | 2,167,924 | +0.03(+0.17%) |
Aug 06, 2010 | 17.30 | 17.62 | 17.04 | 17.34 | 1,568,545 | -0.09(-0.52%) |
Aug 05, 2010 | 17.23 | 17.61 | 17.16 | 17.43 | 2,216,673 | +0.05(+0.29%) |
Aug 04, 2010 | 16.81 | 17.51 | 16.72 | 17.38 | 2,754,692 | +0.79(+4.76%) |
Aug 03, 2010 | 16.74 | 16.81 | 16.45 | 16.59 | 1,345,072 | -0.25(-1.48%) |
Aug 02, 2010 | 16.85 | 16.88 | 16.68 | 16.84 | 1,286,751 | +0.33(+2.00%) |
Jul 30, 2010 | 16.37 | 16.60 | 16.21 | 16.51 | 1,126,385 | +0.04(+0.24%) |
Jul 29, 2010 | 16.64 | 16.70 | 16.37 | 16.47 | 1,622,789 | -0.03(-0.18%) |
Jul 28, 2010 | 16.79 | 16.81 | 16.43 | 16.50 | 1,278,268 | -0.29(-1.73%) |
Jul 27, 2010 | 17.24 | 17.25 | 16.64 | 16.79 | 1,936,436 | -0.35(-2.04%) |
Jul 26, 2010 | 16.96 | 17.25 | 16.84 | 17.14 | 1,656,817 | +0.19(+1.12%) |
Jul 23, 2010 | 16.52 | 16.96 | 16.52 | 16.95 | 2,269,897 | +0.35(+2.11%) |
Jul 22, 2010 | 16.60 | 16.63 | 16.38 | 16.60 | 2,996,262 | +0.39(+2.41%) |
Jul 21, 2010 | 16.61 | 16.61 | 16.09 | 16.21 | 1,437,971 | -0.19(-1.16%) |
Jul 20, 2010 | 15.88 | 16.40 | 15.68 | 16.40 | 1,523,441 | +0.21(+1.30%) |
Jul 19, 2010 | 16.10 | 16.21 | 15.85 | 16.19 | 1,506,671 | +0.17(+1.06%) |
Jul 16, 2010 | 16.48 | 16.49 | 16.00 | 16.02 | 1,778,213 | -0.54(-3.26%) |
Jul 15, 2010 | 16.81 | 16.86 | 16.28 | 16.56 | 2,388,448 | -0.26(-1.55%) |
Jul 14, 2010 | 16.57 | 16.98 | 16.52 | 16.82 | 3,259,857 | +0.28(+1.69%) |
Jul 13, 2010 | 15.93 | 16.57 | 15.84 | 16.54 | 3,042,958 | +0.87(+5.55%) |
Jul 12, 2010 | 15.56 | 15.90 | 15.48 | 15.67 | 1,566,853 | +0.01(+0.06%) |
Jul 09, 2010 | 15.52 | 15.68 | 15.29 | 15.66 | 1,467,532 | +0.19(+1.23%) |
Jul 08, 2010 | 15.65 | 15.70 | 15.20 | 15.47 | 2,927,383 | -0.05(-0.32%) |
Jul 07, 2010 | 15.13 | 15.94 | 15.12 | 15.52 | 4,561,673 | +0.64(+4.30%) |
Jul 06, 2010 | 14.86 | 15.20 | 14.67 | 14.88 | 2,715,108 | +0.20(+1.36%) |
Jul 02, 2010 | 14.96 | 15.00 | 14.54 | 14.68 | 3,105,967 | -0.26(-1.74%) |
Jul 01, 2010 | 14.93 | 15.04 | 14.45 | 14.94 | 3,947,123 | -0.01(-0.07%) |
Jun 30, 2010 | 15.50 | 15.64 | 14.85 | 14.95 | 4,561,739 | -0.52(-3.36%) |
Jun 29, 2010 | 16.17 | 16.17 | 15.36 | 15.47 | 3,880,493 | -0.93(-5.67%) |
Jun 25, 2010 | 16.49 | 16.64 | 16.26 | 16.40 | 4,113,451 | +0.00(+0.00%) |
Jun 24, 2010 | 16.64 | 16.69 | 16.35 | 16.40 | 2,421,065 | -0.31(-1.86%) |
Jun 23, 2010 | 17.20 | 17.29 | 16.54 | 16.71 | 2,988,096 | -0.40(-2.34%) |
Jun 22, 2010 | 17.26 | 17.60 | 17.11 | 17.11 | 3,081,153 | -0.18(-1.04%) |
Jun 21, 2010 | 17.53 | 17.67 | 17.23 | 17.29 | 1,843,704 | -0.11(-0.63%) |
Jun 18, 2010 | 17.56 | 17.68 | 17.32 | 17.40 | 2,119,538 | -0.14(-0.80%) |
Jun 17, 2010 | 17.67 | 17.85 | 17.33 | 17.54 | 2,606,927 | +0.09(+0.52%) |
Jun 16, 2010 | 17.40 | 17.57 | 17.31 | 17.45 | 2,736,037 | -0.10(-0.57%) |
Jun 15, 2010 | 17.13 | 17.60 | 17.06 | 17.55 | 2,058,859 | +0.52(+3.05%) |
Jun 14, 2010 | 17.08 | 17.25 | 16.93 | 17.03 | 2,658,492 | -0.01(-0.06%) |
Jun 11, 2010 | 16.34 | 17.08 | 16.32 | 17.04 | 2,293,343 | +0.52(+3.15%) |
Jun 10, 2010 | 16.38 | 16.53 | 16.15 | 16.52 | 2,046,235 | +0.42(+2.61%) |
Jun 09, 2010 | 16.07 | 16.49 | 16.03 | 16.10 | 1,946,985 | -0.03(-0.19%) |
Jun 08, 2010 | 16.01 | 16.28 | 15.57 | 16.13 | 2,793,157 | +0.15(+0.94%) |
Jun 07, 2010 | 16.36 | 16.49 | 15.89 | 15.98 | 2,618,418 | -0.26(-1.60%) |
Jun 04, 2010 | 16.84 | 16.89 | 16.13 | 16.24 | 4,135,532 | -1.13(-6.51%) |
Jun 03, 2010 | 16.90 | 17.45 | 16.84 | 17.37 | 2,691,835 | +0.51(+3.02%) |
Jun 02, 2010 | 16.54 | 16.86 | 16.24 | 16.86 | 1,976,814 | +0.55(+3.37%) |