Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.34 | 15.99 | 15.14 | 15.92 | 365,515 | +0.52(+3.38%) |
Aug 30, 2010 | 16.16 | 16.29 | 15.36 | 15.40 | 237,612 | -0.91(-5.58%) |
Aug 27, 2010 | 15.78 | 16.38 | 15.40 | 16.31 | 270,059 | +0.81(+5.23%) |
Aug 26, 2010 | 16.25 | 16.82 | 15.40 | 15.50 | 499,325 | -0.66(-4.08%) |
Aug 25, 2010 | 14.17 | 16.20 | 14.17 | 16.16 | 567,541 | +1.84(+12.85%) |
Aug 24, 2010 | 14.39 | 14.42 | 13.88 | 14.32 | 518,803 | -0.15(-1.04%) |
Aug 23, 2010 | 15.22 | 15.32 | 14.37 | 14.47 | 220,495 | -0.66(-4.36%) |
Aug 20, 2010 | 15.17 | 15.37 | 14.85 | 15.13 | 169,993 | -0.17(-1.11%) |
Aug 19, 2010 | 15.83 | 15.86 | 15.15 | 15.30 | 212,242 | -0.60(-3.77%) |
Aug 18, 2010 | 15.57 | 16.05 | 15.40 | 15.90 | 145,681 | +0.29(+1.86%) |
Aug 17, 2010 | 15.25 | 15.90 | 15.12 | 15.61 | 267,727 | +0.55(+3.65%) |
Aug 16, 2010 | 14.85 | 15.26 | 14.61 | 15.06 | 189,683 | +0.13(+0.87%) |
Aug 13, 2010 | 15.00 | 15.55 | 14.91 | 14.93 | 209,052 | -0.11(-0.73%) |
Aug 12, 2010 | 15.00 | 15.36 | 14.91 | 15.04 | 206,612 | -0.26(-1.70%) |
Aug 11, 2010 | 16.17 | 16.45 | 15.21 | 15.30 | 332,896 | -1.40(-8.38%) |
Aug 10, 2010 | 16.41 | 16.98 | 15.93 | 16.70 | 399,744 | +0.00(+0.00%) |
Aug 09, 2010 | 17.36 | 17.47 | 16.63 | 16.70 | 173,517 | -0.54(-3.13%) |
Aug 06, 2010 | 16.98 | 17.34 | 16.71 | 17.24 | 141,504 | +0.00(+0.00%) |
Aug 05, 2010 | 17.76 | 17.79 | 17.04 | 17.24 | 185,458 | -0.67(-3.74%) |
Aug 04, 2010 | 18.11 | 18.11 | 17.70 | 17.91 | 193,773 | -0.02(-0.11%) |
Aug 03, 2010 | 18.04 | 18.40 | 17.66 | 17.93 | 131,694 | -0.17(-0.94%) |
Aug 02, 2010 | 18.00 | 18.25 | 17.75 | 18.10 | 229,020 | +0.29(+1.63%) |
Jul 30, 2010 | 17.81 | 18.58 | 17.69 | 17.81 | 348,966 | -0.24(-1.33%) |
Jul 29, 2010 | 17.95 | 18.58 | 17.53 | 18.05 | 210,918 | +0.28(+1.58%) |
Jul 28, 2010 | 18.12 | 18.33 | 17.74 | 17.77 | 229,968 | -0.46(-2.52%) |
Jul 27, 2010 | 18.74 | 18.81 | 18.20 | 18.23 | 190,126 | -0.37(-1.99%) |
Jul 26, 2010 | 18.64 | 18.77 | 18.08 | 18.60 | 370,482 | +0.10(+0.54%) |
Jul 23, 2010 | 17.73 | 18.64 | 17.64 | 18.50 | 327,913 | +0.62(+3.47%) |
Jul 22, 2010 | 16.60 | 17.91 | 16.60 | 17.88 | 293,653 | +1.44(+8.76%) |
Jul 21, 2010 | 15.95 | 16.56 | 15.95 | 16.44 | 272,409 | +0.72(+4.58%) |
Jul 20, 2010 | 15.30 | 15.89 | 15.18 | 15.72 | 262,707 | +0.09(+0.58%) |
Jul 19, 2010 | 15.44 | 15.65 | 15.23 | 15.63 | 99,018 | +0.22(+1.43%) |
Jul 16, 2010 | 16.09 | 16.22 | 15.38 | 15.41 | 218,633 | -0.90(-5.52%) |
Jul 15, 2010 | 16.30 | 16.49 | 15.96 | 16.31 | 120,720 | -0.01(-0.06%) |
Jul 14, 2010 | 16.29 | 16.50 | 16.09 | 16.32 | 125,695 | -0.03(-0.18%) |
Jul 13, 2010 | 15.64 | 16.40 | 15.30 | 16.35 | 203,734 | +1.05(+6.86%) |
Jul 12, 2010 | 15.61 | 15.76 | 15.17 | 15.30 | 151,964 | -0.34(-2.17%) |
Jul 09, 2010 | 14.79 | 15.67 | 14.79 | 15.64 | 196,330 | +0.79(+5.32%) |
Jul 08, 2010 | 14.58 | 15.13 | 14.58 | 14.85 | 458,380 | +0.50(+3.52%) |
Jul 07, 2010 | 14.26 | 14.44 | 13.85 | 14.35 | 842,413 | +0.21(+1.45%) |
Jul 06, 2010 | 15.43 | 15.74 | 13.93 | 14.14 | 566,400 | -0.88(-5.86%) |
Jul 02, 2010 | 15.52 | 15.54 | 15.01 | 15.02 | 275,525 | -0.41(-2.66%) |
Jul 01, 2010 | 15.57 | 15.80 | 15.00 | 15.43 | 294,298 | -0.15(-0.96%) |
Jun 30, 2010 | 15.88 | 16.32 | 15.44 | 15.58 | 274,260 | -0.30(-1.89%) |
Jun 29, 2010 | 16.63 | 16.64 | 15.75 | 15.88 | 361,723 | -1.33(-7.73%) |
Jun 25, 2010 | 16.96 | 17.26 | 16.79 | 17.21 | 1,422,521 | +0.42(+2.50%) |
Jun 24, 2010 | 17.34 | 17.56 | 16.72 | 16.79 | 302,012 | -0.73(-4.17%) |
Jun 23, 2010 | 17.59 | 17.87 | 17.11 | 17.52 | 163,059 | -0.14(-0.79%) |
Jun 22, 2010 | 18.38 | 18.78 | 17.60 | 17.66 | 206,162 | -0.66(-3.60%) |
Jun 21, 2010 | 18.74 | 19.13 | 18.08 | 18.32 | 155,926 | -0.07(-0.38%) |
Jun 18, 2010 | 18.07 | 18.42 | 17.89 | 18.39 | 312,250 | +0.43(+2.39%) |
Jun 17, 2010 | 18.68 | 18.75 | 17.61 | 17.96 | 234,685 | -0.54(-2.92%) |
Jun 16, 2010 | 18.21 | 18.92 | 18.07 | 18.50 | 113,314 | +0.03(+0.16%) |
Jun 15, 2010 | 18.01 | 18.59 | 17.77 | 18.47 | 189,247 | +0.48(+2.67%) |
Jun 14, 2010 | 18.34 | 18.72 | 17.88 | 17.99 | 133,842 | -0.14(-0.77%) |
Jun 11, 2010 | 17.82 | 18.32 | 17.58 | 18.13 | 412,638 | -0.07(-0.36%) |
Jun 10, 2010 | 17.81 | 18.36 | 17.70 | 18.20 | 347,410 | +0.80(+4.57%) |
Jun 09, 2010 | 16.56 | 17.88 | 16.49 | 17.40 | 249,144 | +0.99(+6.03%) |
Jun 08, 2010 | 16.91 | 17.18 | 16.13 | 16.41 | 154,519 | -0.38(-2.26%) |
Jun 07, 2010 | 17.28 | 17.57 | 16.71 | 16.79 | 283,050 | -0.44(-2.55%) |
Jun 04, 2010 | 17.66 | 17.90 | 17.13 | 17.23 | 278,213 | -1.04(-5.69%) |
Jun 03, 2010 | 17.65 | 18.37 | 17.63 | 18.27 | 193,649 | +0.65(+3.69%) |
Jun 02, 2010 | 17.03 | 17.62 | 16.76 | 17.62 | 160,240 | +0.65(+3.83%) |