Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.70 | 16.88 | 16.64 | 16.71 | 1,382 | +0.11(+0.66%) |
Aug 30, 2010 | 16.76 | 16.85 | 16.59 | 16.60 | 799,621 | -0.36(-2.14%) |
Aug 27, 2010 | 16.96 | 16.98 | 16.46 | 16.96 | 1,387,729 | +0.35(+2.08%) |
Aug 26, 2010 | 16.66 | 16.84 | 16.53 | 16.61 | 1,261,630 | +0.11(+0.69%) |
Aug 25, 2010 | 16.30 | 16.56 | 16.22 | 16.50 | 3,564 | -0.04(-0.23%) |
Aug 24, 2010 | 16.51 | 16.62 | 16.33 | 16.54 | 2,539 | -0.21(-1.26%) |
Aug 23, 2010 | 16.85 | 17.02 | 16.73 | 16.75 | 778,974 | -0.02(-0.13%) |
Aug 20, 2010 | 16.77 | 16.81 | 16.69 | 16.77 | 1,092,980 | -0.18(-1.05%) |
Aug 19, 2010 | 17.30 | 17.36 | 16.89 | 16.95 | 3,014 | -0.49(-2.81%) |
Aug 18, 2010 | 17.42 | 17.54 | 17.29 | 17.44 | 2,644 | -0.08(-0.43%) |
Aug 17, 2010 | 17.50 | 17.61 | 17.38 | 17.51 | 1,124 | +0.22(+1.29%) |
Aug 16, 2010 | 17.16 | 17.40 | 17.14 | 17.29 | 1,012,926 | +0.04(+0.24%) |
Aug 13, 2010 | 17.25 | 17.46 | 17.21 | 17.25 | 953,116 | -0.06(-0.37%) |
Aug 12, 2010 | 17.27 | 17.44 | 17.23 | 17.31 | 1,228,336 | -0.11(-0.65%) |
Aug 11, 2010 | 17.74 | 17.74 | 17.39 | 17.42 | 237 | -0.96(-5.21%) |
Aug 10, 2010 | 18.19 | 18.46 | 18.03 | 18.38 | 1,771 | -0.12(-0.64%) |
Aug 09, 2010 | 18.53 | 18.55 | 18.42 | 18.50 | 1,160,756 | +0.11(+0.57%) |
Aug 06, 2010 | 18.39 | 18.44 | 18.13 | 18.39 | 1,678,681 | +0.08(+0.41%) |
Aug 05, 2010 | 18.28 | 18.32 | 18.14 | 18.32 | 1,035,010 | +0.17(+0.95%) |
Aug 04, 2010 | 18.17 | 18.32 | 18.04 | 18.14 | 547 | +0.18(+0.99%) |
Aug 03, 2010 | 17.84 | 18.06 | 17.77 | 17.97 | 2,295 | -0.03(-0.16%) |
Aug 02, 2010 | 17.66 | 18.05 | 17.63 | 18.00 | 1,742,445 | +0.75(+4.33%) |
Jul 30, 2010 | 17.25 | 17.40 | 17.05 | 17.25 | 1,046,680 | +0.01(+0.07%) |
Jul 29, 2010 | 17.52 | 17.60 | 17.11 | 17.24 | 3,599 | +0.06(+0.34%) |
Jul 28, 2010 | 17.26 | 17.39 | 17.14 | 17.18 | 1,673,345 | -0.18(-1.04%) |
Jul 27, 2010 | 17.39 | 17.47 | 17.21 | 17.36 | 7,726 | +0.07(+0.39%) |
Jul 26, 2010 | 17.06 | 17.29 | 16.99 | 17.29 | 899,408 | +0.27(+1.56%) |
Jul 23, 2010 | 16.78 | 17.07 | 16.70 | 17.03 | 1,712,224 | +0.02(+0.10%) |
Jul 22, 2010 | 16.78 | 17.11 | 16.78 | 17.01 | 4,214 | +0.73(+4.51%) |
Jul 21, 2010 | 16.77 | 16.77 | 16.20 | 16.28 | 2,361,322 | -0.50(-2.97%) |
Jul 20, 2010 | 16.36 | 16.78 | 16.33 | 16.77 | 8,584 | -0.05(-0.30%) |
Jul 19, 2010 | 16.90 | 16.94 | 16.69 | 16.82 | 1,338,162 | +0.26(+1.55%) |
Jul 16, 2010 | 16.57 | 16.97 | 16.53 | 16.57 | 1,406,241 | -0.60(-3.51%) |
Jul 15, 2010 | 17.13 | 17.20 | 16.84 | 17.17 | 1,847,798 | +0.21(+1.22%) |
Jul 14, 2010 | 16.84 | 17.09 | 16.80 | 16.96 | 830 | -0.03(-0.15%) |
Jul 13, 2010 | 16.85 | 17.04 | 16.78 | 16.99 | 5,437 | +0.45(+2.73%) |
Jul 12, 2010 | 16.45 | 16.64 | 16.43 | 16.54 | 1,108,988 | -0.19(-1.11%) |
Jul 09, 2010 | 16.72 | 16.76 | 16.57 | 16.72 | 1,112,714 | +0.00(+0.03%) |
Jul 08, 2010 | 16.57 | 16.72 | 16.42 | 16.72 | 24,917 | +0.19(+1.12%) |
Jul 07, 2010 | 16.10 | 16.54 | 16.09 | 16.53 | 2,163,689 | +0.56(+3.51%) |
Jul 06, 2010 | 16.10 | 16.27 | 15.83 | 15.97 | 498 | +0.28(+1.77%) |
Jul 02, 2010 | 15.69 | 15.97 | 15.58 | 15.69 | 2,832,499 | +0.11(+0.68%) |
Jul 01, 2010 | 15.58 | 15.64 | 15.34 | 15.59 | 2,145,412 | +0.18(+1.15%) |
Jun 30, 2010 | 15.57 | 15.79 | 15.39 | 15.41 | 7,669 | -0.08(-0.54%) |
Jun 29, 2010 | 15.77 | 15.78 | 15.42 | 15.50 | 2,217 | -0.70(-4.32%) |
Jun 25, 2010 | 16.20 | 16.28 | 15.97 | 16.20 | 1,610,571 | -0.00(-0.03%) |
Jun 24, 2010 | 16.49 | 16.50 | 16.12 | 16.20 | 5,120 | -0.36(-2.16%) |
Jun 23, 2010 | 16.59 | 16.71 | 16.35 | 16.56 | 1,911 | -0.03(-0.20%) |
Jun 22, 2010 | 16.89 | 16.94 | 16.48 | 16.59 | 2,727 | -0.12(-0.73%) |
Jun 21, 2010 | 17.04 | 17.09 | 16.61 | 16.71 | 1,605,197 | -0.00(-0.03%) |
Jun 18, 2010 | 16.72 | 16.79 | 16.62 | 16.72 | 1,335,747 | -0.18(-1.07%) |
Jun 17, 2010 | 16.93 | 16.96 | 16.69 | 16.90 | 1,872,182 | -0.01(-0.08%) |
Jun 16, 2010 | 16.67 | 17.00 | 16.63 | 16.91 | 2,186,473 | +0.05(+0.30%) |
Jun 15, 2010 | 16.55 | 16.86 | 16.47 | 16.86 | 9,787 | +0.81(+5.04%) |
Jun 14, 2010 | 16.13 | 16.35 | 16.02 | 16.05 | 2,130,659 | +0.27(+1.71%) |
Jun 11, 2010 | 15.46 | 15.78 | 15.46 | 15.78 | 927,041 | +0.11(+0.73%) |
Jun 10, 2010 | 15.32 | 15.70 | 15.31 | 15.67 | 2,459 | +0.60(+4.00%) |
Jun 09, 2010 | 15.26 | 15.45 | 15.01 | 15.07 | 2,878,597 | -0.12(-0.78%) |
Jun 08, 2010 | 14.95 | 15.24 | 14.80 | 15.18 | 12,158 | +0.27(+1.81%) |
Jun 07, 2010 | 15.05 | 15.20 | 14.89 | 14.91 | 1,609,053 | -0.05(-0.31%) |
Jun 04, 2010 | 14.96 | 15.48 | 14.85 | 14.96 | 3,689,080 | -1.12(-6.95%) |
Jun 03, 2010 | 16.19 | 16.20 | 15.83 | 16.08 | 1,820,442 | +0.21(+1.33%) |
Jun 02, 2010 | 15.39 | 15.89 | 15.29 | 15.87 | 8,307 | +0.40(+2.59%) |