Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.06 | 16.32 | 16.01 | 16.10 | 37,077 | -0.10(-0.63%) |
Aug 30, 2010 | 16.33 | 16.40 | 16.17 | 16.20 | 1,093,689 | -0.05(-0.29%) |
Aug 27, 2010 | 16.37 | 16.41 | 15.89 | 16.25 | 1,712,597 | +0.18(+1.12%) |
Aug 26, 2010 | 16.07 | 16.21 | 15.85 | 16.07 | 255 | +0.00(+0.00%) |
Aug 25, 2010 | 15.96 | 16.12 | 15.78 | 16.07 | 953,780 | +0.03(+0.20%) |
Aug 24, 2010 | 16.24 | 16.26 | 16.03 | 16.03 | 270 | -0.38(-2.34%) |
Aug 23, 2010 | 16.66 | 16.79 | 16.39 | 16.42 | 548,069 | -0.20(-1.23%) |
Aug 20, 2010 | 16.61 | 16.82 | 16.57 | 16.62 | 1,061,228 | -0.13(-0.75%) |
Aug 19, 2010 | 17.04 | 17.06 | 16.62 | 16.75 | 270 | -0.36(-2.11%) |
Aug 18, 2010 | 17.61 | 17.65 | 17.08 | 17.11 | 1,679,632 | -0.54(-3.06%) |
Aug 17, 2010 | 17.25 | 17.72 | 17.23 | 17.65 | 1,668,735 | +0.69(+4.06%) |
Aug 16, 2010 | 16.86 | 17.03 | 16.79 | 16.96 | 686,638 | +0.01(+0.05%) |
Aug 13, 2010 | 16.95 | 17.07 | 16.89 | 16.95 | 1,257,993 | -0.04(-0.23%) |
Aug 12, 2010 | 16.84 | 17.12 | 16.75 | 16.99 | 921,215 | -0.08(-0.46%) |
Aug 11, 2010 | 17.37 | 17.37 | 17.06 | 17.07 | 1,221,452 | -0.53(-3.03%) |
Aug 10, 2010 | 17.56 | 17.68 | 17.37 | 17.60 | 1,080,174 | -0.13(-0.71%) |
Aug 09, 2010 | 17.62 | 17.79 | 17.55 | 17.73 | 616,269 | +0.21(+1.21%) |
Aug 06, 2010 | 17.51 | 17.51 | 17.15 | 17.51 | 1,385,348 | -0.03(-0.18%) |
Aug 05, 2010 | 17.55 | 17.64 | 17.38 | 17.55 | 1,458,152 | -0.07(-0.40%) |
Aug 04, 2010 | 17.49 | 17.64 | 17.44 | 17.62 | 983,554 | +0.19(+1.08%) |
Aug 03, 2010 | 17.43 | 17.51 | 17.30 | 17.43 | 1,034,483 | -0.05(-0.31%) |
Aug 02, 2010 | 17.14 | 17.54 | 17.14 | 17.48 | 1,481,676 | +0.54(+3.19%) |
Jul 30, 2010 | 16.94 | 17.12 | 16.83 | 16.94 | 2,047,488 | -0.18(-1.05%) |
Jul 29, 2010 | 17.62 | 17.79 | 16.95 | 17.12 | 2,343,165 | -0.86(-4.79%) |
Jul 28, 2010 | 17.98 | 17.98 | 17.04 | 17.98 | 162 | +0.00(+0.00%) |
Jul 27, 2010 | 17.98 | 18.06 | 17.84 | 17.98 | 217 | +0.08(+0.44%) |
Jul 26, 2010 | 17.81 | 18.05 | 17.81 | 17.91 | 1,759,544 | +0.14(+0.79%) |
Jul 23, 2010 | 17.37 | 17.81 | 17.35 | 17.77 | 964,859 | +0.38(+2.16%) |
Jul 22, 2010 | 17.15 | 17.47 | 17.12 | 17.39 | 973,050 | +0.43(+2.54%) |
Jul 21, 2010 | 17.23 | 17.26 | 16.78 | 16.96 | 1,395,925 | -0.17(-1.01%) |
Jul 20, 2010 | 17.13 | 17.14 | 16.46 | 17.13 | 1,442,279 | +0.47(+2.82%) |
Jul 19, 2010 | 16.60 | 16.68 | 16.47 | 16.66 | 705,481 | +0.12(+0.71%) |
Jul 16, 2010 | 16.54 | 17.03 | 16.50 | 16.54 | 959,808 | -0.54(-3.16%) |
Jul 15, 2010 | 16.92 | 17.13 | 16.82 | 17.08 | 1,370,452 | +0.18(+1.07%) |
Jul 14, 2010 | 16.83 | 16.95 | 16.68 | 16.90 | 1,048,450 | +0.01(+0.05%) |
Jul 13, 2010 | 16.46 | 16.94 | 16.46 | 16.90 | 1,158,439 | +0.58(+3.55%) |
Jul 12, 2010 | 16.33 | 16.61 | 16.30 | 16.32 | 935,379 | -0.02(-0.10%) |
Jul 09, 2010 | 16.33 | 16.39 | 16.20 | 16.33 | 802,738 | +0.13(+0.82%) |
Jul 08, 2010 | 16.01 | 16.21 | 15.91 | 16.20 | 1,196,859 | +0.28(+1.77%) |
Jul 07, 2010 | 15.54 | 15.92 | 15.45 | 15.92 | 1,608,103 | +0.43(+2.78%) |
Jul 06, 2010 | 15.43 | 15.56 | 15.26 | 15.49 | 2,676,701 | +0.22(+1.44%) |
Jul 02, 2010 | 15.27 | 15.40 | 15.15 | 15.27 | 1,062,187 | -0.08(-0.51%) |
Jul 01, 2010 | 15.46 | 15.53 | 15.10 | 15.34 | 1,377,363 | -0.10(-0.66%) |
Jun 30, 2010 | 15.62 | 15.74 | 15.37 | 15.45 | 1,637 | -0.22(-1.40%) |
Jun 29, 2010 | 15.79 | 15.97 | 15.59 | 15.67 | 1,701,938 | -0.54(-3.34%) |
Jun 25, 2010 | 16.21 | 16.30 | 15.99 | 16.21 | 1,114,068 | +0.03(+0.19%) |
Jun 24, 2010 | 16.35 | 16.56 | 16.14 | 16.17 | 976,148 | -0.19(-1.15%) |
Jun 23, 2010 | 16.39 | 16.52 | 16.17 | 16.36 | 1,080,174 | -0.03(-0.19%) |
Jun 22, 2010 | 16.77 | 16.84 | 16.37 | 16.39 | 784,062 | -0.37(-2.20%) |
Jun 21, 2010 | 17.10 | 17.12 | 16.62 | 16.76 | 1,123,952 | -0.09(-0.56%) |
Jun 18, 2010 | 16.86 | 16.87 | 16.73 | 16.86 | 1,296,060 | +0.12(+0.70%) |
Jun 17, 2010 | 16.66 | 16.75 | 16.52 | 16.74 | 1,158,209 | +0.15(+0.90%) |
Jun 16, 2010 | 16.55 | 16.70 | 16.46 | 16.59 | 1,087,802 | -0.13(-0.75%) |
Jun 15, 2010 | 16.47 | 16.72 | 16.47 | 16.72 | 1,284,837 | +0.32(+1.96%) |
Jun 14, 2010 | 16.49 | 16.69 | 16.35 | 16.39 | 1,048,765 | +0.06(+0.38%) |
Jun 11, 2010 | 15.97 | 16.38 | 15.92 | 16.33 | 1,439,291 | +0.20(+1.21%) |
Jun 10, 2010 | 16.07 | 16.25 | 15.90 | 16.14 | 1,405,752 | +0.30(+1.88%) |
Jun 09, 2010 | 15.81 | 15.99 | 15.66 | 15.84 | 2,342,571 | +0.12(+0.75%) |
Jun 08, 2010 | 15.61 | 15.78 | 15.44 | 15.72 | 2,870,377 | +0.09(+0.55%) |
Jun 07, 2010 | 15.75 | 15.81 | 15.56 | 15.63 | 2,033,496 | -0.12(-0.75%) |
Jun 04, 2010 | 15.75 | 16.23 | 15.68 | 15.75 | 1,831,563 | -0.56(-3.46%) |
Jun 03, 2010 | 16.22 | 16.35 | 16.13 | 16.32 | 1,195,344 | +0.15(+0.92%) |
Jun 02, 2010 | 15.88 | 16.17 | 15.78 | 16.17 | 12,982 | +0.38(+2.43%) |