Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.81 | 16.85 | 16.52 | 16.81 | 6,015 | +0.16(+0.94%) |
Aug 30, 2010 | 16.77 | 16.86 | 16.65 | 16.66 | 1,042,542 | -0.12(-0.70%) |
Aug 27, 2010 | 16.77 | 16.79 | 16.39 | 16.77 | 1,377,151 | +0.01(+0.03%) |
Aug 26, 2010 | 16.77 | 16.83 | 16.59 | 16.77 | 3,130 | +0.08(+0.49%) |
Aug 25, 2010 | 16.30 | 16.75 | 16.29 | 16.69 | 1,180,799 | +0.22(+1.34%) |
Aug 24, 2010 | 16.25 | 16.66 | 16.19 | 16.46 | 270 | +0.05(+0.31%) |
Aug 23, 2010 | 16.50 | 16.59 | 16.39 | 16.41 | 809,822 | -0.04(-0.25%) |
Aug 20, 2010 | 16.45 | 16.61 | 16.39 | 16.45 | 1,277,206 | -0.06(-0.37%) |
Aug 19, 2010 | 16.93 | 17.03 | 16.42 | 16.52 | 1,978 | -0.33(-1.95%) |
Aug 18, 2010 | 16.88 | 17.02 | 16.75 | 16.84 | 4,116 | -0.10(-0.61%) |
Aug 17, 2010 | 16.90 | 17.05 | 16.76 | 16.95 | 6,829 | +0.19(+1.16%) |
Aug 16, 2010 | 16.59 | 16.84 | 16.58 | 16.75 | 953,832 | +0.09(+0.52%) |
Aug 13, 2010 | 16.66 | 16.84 | 16.38 | 16.66 | 1,265,450 | +0.27(+1.63%) |
Aug 12, 2010 | 16.50 | 16.64 | 16.37 | 16.40 | 822,945 | -0.23(-1.39%) |
Aug 11, 2010 | 16.54 | 16.86 | 16.53 | 16.63 | 11,633 | -0.16(-0.98%) |
Aug 10, 2010 | 16.66 | 16.97 | 16.66 | 16.79 | 64,051 | -0.03(-0.18%) |
Aug 09, 2010 | 16.72 | 16.88 | 16.60 | 16.82 | 904,030 | +0.21(+1.23%) |
Aug 06, 2010 | 16.62 | 16.67 | 16.33 | 16.62 | 961,272 | +0.06(+0.34%) |
Aug 05, 2010 | 16.72 | 16.79 | 16.55 | 16.56 | 923,774 | -0.22(-1.32%) |
Aug 04, 2010 | 16.85 | 16.89 | 16.71 | 16.78 | 2,600 | +0.04(+0.25%) |
Aug 03, 2010 | 16.98 | 16.98 | 16.60 | 16.74 | 3,915 | -0.27(-1.57%) |
Aug 02, 2010 | 16.74 | 17.02 | 16.67 | 17.01 | 1,375,724 | +0.54(+3.30%) |
Jul 30, 2010 | 16.46 | 16.57 | 16.08 | 16.46 | 1,277,542 | +0.14(+0.88%) |
Jul 29, 2010 | 16.81 | 16.93 | 16.27 | 16.32 | 966,179 | -0.33(-1.99%) |
Jul 28, 2010 | 16.65 | 16.88 | 16.51 | 16.65 | 5,452 | -0.10(-0.61%) |
Jul 27, 2010 | 16.75 | 16.94 | 16.54 | 16.75 | 5,367 | -0.02(-0.12%) |
Jul 26, 2010 | 16.35 | 16.80 | 16.35 | 16.78 | 1,372,378 | +0.37(+2.27%) |
Jul 23, 2010 | 16.26 | 16.44 | 15.94 | 16.40 | 1,038,920 | +0.13(+0.78%) |
Jul 22, 2010 | 15.85 | 16.32 | 15.83 | 16.27 | 9,201 | +0.60(+3.85%) |
Jul 21, 2010 | 16.11 | 16.11 | 15.66 | 15.67 | 1,283,702 | -0.29(-1.82%) |
Jul 20, 2010 | 15.66 | 16.06 | 15.54 | 15.96 | 20,970 | +0.13(+0.84%) |
Jul 19, 2010 | 15.78 | 15.94 | 15.58 | 15.83 | 998,369 | +0.13(+0.85%) |
Jul 16, 2010 | 15.70 | 16.22 | 15.62 | 15.70 | 1,568,922 | -0.57(-3.49%) |
Jul 15, 2010 | 16.28 | 16.34 | 16.02 | 16.26 | 632,880 | -0.05(-0.31%) |
Jul 14, 2010 | 16.30 | 16.41 | 16.09 | 16.32 | 15,252 | +0.02(+0.09%) |
Jul 13, 2010 | 16.14 | 16.35 | 16.03 | 16.30 | 1,377,161 | +0.28(+1.72%) |
Jul 12, 2010 | 16.10 | 16.18 | 15.93 | 16.02 | 973,174 | -0.12(-0.73%) |
Jul 09, 2010 | 16.14 | 16.18 | 15.94 | 16.14 | 728,048 | +0.11(+0.67%) |
Jul 08, 2010 | 16.07 | 16.21 | 15.71 | 16.03 | 10,532 | +0.17(+1.06%) |
Jul 07, 2010 | 15.05 | 15.87 | 15.05 | 15.87 | 1,760,475 | +0.88(+5.90%) |
Jul 06, 2010 | 14.98 | 15.73 | 14.87 | 14.98 | 6,487 | -0.50(-3.20%) |
Jul 02, 2010 | 15.48 | 15.69 | 15.28 | 15.48 | 1,417,457 | +0.04(+0.26%) |
Jul 01, 2010 | 15.46 | 15.54 | 15.07 | 15.44 | 587 | -0.07(-0.46%) |
Jun 30, 2010 | 15.51 | 15.99 | 15.46 | 15.51 | 3,531 | -0.15(-0.95%) |
Jun 29, 2010 | 15.66 | 15.93 | 15.61 | 15.66 | 7,190 | -0.54(-3.36%) |
Jun 25, 2010 | 16.20 | 16.25 | 15.64 | 16.20 | 1,812,011 | +0.62(+3.95%) |
Jun 24, 2010 | 15.71 | 16.10 | 15.58 | 15.59 | 1,923,482 | -0.18(-1.16%) |
Jun 23, 2010 | 15.73 | 16.00 | 15.59 | 15.77 | 1,091,769 | +0.07(+0.42%) |
Jun 22, 2010 | 16.21 | 16.31 | 15.69 | 15.70 | 4,342 | -0.44(-2.71%) |
Jun 21, 2010 | 16.46 | 16.61 | 16.08 | 16.14 | 986,214 | -0.18(-1.09%) |
Jun 18, 2010 | 16.32 | 16.65 | 16.29 | 16.32 | 1,225,951 | -0.31(-1.84%) |
Jun 17, 2010 | 16.47 | 16.65 | 16.34 | 16.62 | 715,852 | +0.09(+0.55%) |
Jun 16, 2010 | 16.41 | 16.86 | 16.38 | 16.53 | 1,185,944 | -0.26(-1.57%) |
Jun 15, 2010 | 16.48 | 16.80 | 16.36 | 16.80 | 1,167,030 | +0.40(+2.42%) |
Jun 14, 2010 | 16.30 | 16.47 | 16.14 | 16.40 | 1,857,650 | +0.21(+1.32%) |
Jun 11, 2010 | 15.87 | 16.19 | 15.80 | 16.19 | 853,519 | +0.18(+1.14%) |
Jun 10, 2010 | 15.70 | 16.02 | 15.59 | 16.00 | 14,286 | +0.58(+3.76%) |
Jun 09, 2010 | 15.50 | 15.79 | 15.33 | 15.42 | 954,246 | +0.03(+0.20%) |
Jun 08, 2010 | 15.10 | 15.44 | 14.85 | 15.39 | 1,530,727 | +0.29(+1.95%) |
Jun 07, 2010 | 15.06 | 15.44 | 15.00 | 15.10 | 949,839 | +0.05(+0.30%) |
Jun 04, 2010 | 15.05 | 15.73 | 15.00 | 15.05 | 2,219,491 | -0.79(-4.98%) |
Jun 03, 2010 | 16.10 | 16.10 | 15.73 | 15.84 | 691,593 | -0.12(-0.73%) |
Jun 02, 2010 | 15.66 | 15.96 | 15.44 | 15.96 | 1,307,300 | +0.43(+2.75%) |