Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.43 | 17.68 | 17.13 | 17.46 | 4,109 | +0.04(+0.25%) |
Aug 30, 2010 | 17.93 | 17.97 | 17.40 | 17.42 | 1,219,356 | -0.16(-0.91%) |
Aug 27, 2010 | 17.99 | 17.99 | 17.07 | 17.58 | 1,629,966 | +0.43(+2.53%) |
Aug 26, 2010 | 17.41 | 17.83 | 17.09 | 17.15 | 1,251,267 | -0.27(-1.57%) |
Aug 25, 2010 | 17.03 | 17.50 | 16.85 | 17.42 | 1,525,427 | +0.22(+1.31%) |
Aug 24, 2010 | 17.31 | 17.53 | 16.97 | 17.19 | 214 | -0.48(-2.73%) |
Aug 23, 2010 | 18.25 | 18.43 | 17.66 | 17.68 | 1,258,900 | -0.37(-2.08%) |
Aug 20, 2010 | 18.16 | 18.16 | 17.77 | 18.05 | 1,107,743 | -0.20(-1.11%) |
Aug 19, 2010 | 18.45 | 18.74 | 18.06 | 18.25 | 214 | -0.40(-2.12%) |
Aug 18, 2010 | 18.48 | 18.73 | 18.34 | 18.65 | 2,147,983 | +0.01(+0.06%) |
Aug 17, 2010 | 18.97 | 19.16 | 18.62 | 18.64 | 2,076,834 | -0.12(-0.65%) |
Aug 16, 2010 | 18.24 | 18.91 | 18.02 | 18.76 | 2,291,498 | +0.41(+2.21%) |
Aug 13, 2010 | 18.36 | 18.56 | 18.05 | 18.36 | 1,972,464 | +0.19(+1.06%) |
Aug 12, 2010 | 17.47 | 18.36 | 17.34 | 18.16 | 2,694,582 | +0.36(+2.01%) |
Aug 11, 2010 | 18.56 | 18.71 | 17.75 | 17.81 | 2,781,221 | -1.32(-6.91%) |
Aug 10, 2010 | 18.80 | 19.19 | 18.71 | 19.13 | 2,077,348 | +0.15(+0.81%) |
Aug 09, 2010 | 18.81 | 19.11 | 18.71 | 18.98 | 2,229,648 | +0.28(+1.48%) |
Aug 06, 2010 | 18.70 | 18.84 | 18.28 | 18.70 | 1,748,726 | -0.21(-1.13%) |
Aug 05, 2010 | 18.50 | 19.06 | 18.48 | 18.91 | 2,031,313 | +0.12(+0.62%) |
Aug 04, 2010 | 18.48 | 18.84 | 18.48 | 18.79 | 1,918,932 | +0.58(+3.16%) |
Aug 03, 2010 | 18.29 | 18.63 | 18.05 | 18.22 | 1,993,684 | -0.10(-0.55%) |
Aug 02, 2010 | 18.21 | 18.58 | 18.10 | 18.32 | 2,081,799 | +0.39(+2.17%) |
Jul 30, 2010 | 17.93 | 18.10 | 17.60 | 17.93 | 3,559,001 | -0.07(-0.41%) |
Jul 29, 2010 | 17.10 | 18.24 | 16.90 | 18.00 | 4,584,597 | +1.70(+10.44%) |
Jul 28, 2010 | 16.38 | 16.62 | 16.15 | 16.30 | 1,478,568 | -0.09(-0.52%) |
Jul 27, 2010 | 16.75 | 16.79 | 16.20 | 16.39 | 1,458,720 | -0.24(-1.44%) |
Jul 26, 2010 | 16.47 | 16.70 | 16.34 | 16.63 | 870,032 | +0.19(+1.17%) |
Jul 23, 2010 | 15.64 | 16.56 | 15.59 | 16.44 | 1,856,481 | +0.68(+4.30%) |
Jul 22, 2010 | 15.99 | 16.12 | 15.69 | 15.76 | 2,006,768 | +0.10(+0.65%) |
Jul 21, 2010 | 15.27 | 15.92 | 15.27 | 15.66 | 2,832,651 | +0.56(+3.71%) |
Jul 20, 2010 | 14.46 | 15.14 | 14.43 | 15.10 | 1,086,123 | +0.34(+2.28%) |
Jul 19, 2010 | 14.68 | 14.83 | 14.47 | 14.76 | 1,112,730 | +0.20(+1.35%) |
Jul 16, 2010 | 14.56 | 15.15 | 14.54 | 14.56 | 1,394,989 | -0.60(-3.94%) |
Jul 15, 2010 | 15.31 | 15.31 | 14.93 | 15.16 | 2,298,987 | -0.09(-0.59%) |
Jul 14, 2010 | 15.17 | 15.49 | 15.04 | 15.25 | 2,227,342 | +0.06(+0.42%) |
Jul 13, 2010 | 14.66 | 15.28 | 14.60 | 15.19 | 2,248,382 | +0.78(+5.40%) |
Jul 12, 2010 | 14.46 | 14.64 | 14.28 | 14.41 | 1,490,038 | -0.16(-1.09%) |
Jul 09, 2010 | 14.57 | 14.60 | 14.18 | 14.57 | 1,159,142 | +0.39(+2.75%) |
Jul 08, 2010 | 14.37 | 14.37 | 13.98 | 14.18 | 1,967,587 | -0.01(-0.04%) |
Jul 07, 2010 | 13.49 | 14.24 | 13.36 | 14.19 | 2,007,479 | +0.76(+5.68%) |
Jul 06, 2010 | 13.60 | 13.85 | 13.27 | 13.42 | 2,805 | +0.09(+0.68%) |
Jul 02, 2010 | 13.33 | 13.57 | 13.25 | 13.33 | 1,558,680 | -0.11(-0.79%) |
Jul 01, 2010 | 13.87 | 14.00 | 13.25 | 13.44 | 2,744,588 | -0.42(-3.04%) |
Jun 30, 2010 | 14.44 | 14.46 | 13.81 | 13.86 | 397 | -0.44(-3.10%) |
Jun 29, 2010 | 14.67 | 14.72 | 14.20 | 14.30 | 1,970,532 | -0.90(-5.93%) |
Jun 25, 2010 | 15.20 | 15.29 | 14.75 | 15.20 | 5,183,487 | +0.37(+2.52%) |
Jun 24, 2010 | 15.20 | 15.20 | 14.78 | 14.83 | 1,085,643 | -0.47(-3.07%) |
Jun 23, 2010 | 15.16 | 15.50 | 14.91 | 15.30 | 1,082,682 | +0.06(+0.39%) |
Jun 22, 2010 | 15.61 | 15.95 | 15.22 | 15.24 | 991,670 | -0.36(-2.32%) |
Jun 21, 2010 | 15.99 | 16.17 | 15.48 | 15.60 | 940,468 | -0.09(-0.54%) |
Jun 18, 2010 | 15.69 | 15.92 | 15.57 | 15.69 | 795,963 | +0.01(+0.03%) |
Jun 17, 2010 | 15.67 | 15.75 | 15.42 | 15.68 | 1,137,577 | +0.05(+0.34%) |
Jun 16, 2010 | 15.95 | 16.02 | 15.56 | 15.63 | 1,900,491 | -0.44(-2.72%) |
Jun 15, 2010 | 15.49 | 16.12 | 15.49 | 16.07 | 1,991,437 | +0.67(+4.33%) |
Jun 14, 2010 | 15.43 | 15.77 | 15.29 | 15.40 | 1,754,892 | +0.12(+0.77%) |
Jun 11, 2010 | 14.63 | 15.31 | 14.63 | 15.28 | 1,302,351 | +0.41(+2.72%) |
Jun 10, 2010 | 14.66 | 14.90 | 14.51 | 14.88 | 764,027 | +0.57(+3.95%) |
Jun 09, 2010 | 14.35 | 14.91 | 14.25 | 14.31 | 1,534,404 | +0.14(+1.02%) |
Jun 08, 2010 | 13.90 | 14.29 | 13.83 | 14.17 | 1,538,782 | +0.32(+2.31%) |
Jun 07, 2010 | 14.66 | 14.66 | 13.80 | 13.85 | 1,298,154 | -0.71(-4.91%) |
Jun 04, 2010 | 14.56 | 15.17 | 14.50 | 14.56 | 1,004,076 | -0.88(-5.70%) |
Jun 03, 2010 | 15.38 | 15.73 | 15.20 | 15.44 | 1,226,422 | -0.06(-0.41%) |
Jun 02, 2010 | 15.00 | 15.51 | 14.92 | 15.51 | 1,096,785 | +0.60(+4.01%) |