Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.50 | 14.76 | 14.29 | 14.33 | 587,663 | -0.21(-1.43%) |
Aug 30, 2010 | 14.83 | 15.08 | 14.51 | 14.53 | 466,551 | -0.34(-2.29%) |
Aug 27, 2010 | 15.13 | 15.13 | 14.55 | 14.87 | 538,615 | -0.08(-0.55%) |
Aug 26, 2010 | 15.39 | 15.49 | 14.92 | 14.96 | 419,540 | -0.37(-2.44%) |
Aug 25, 2010 | 14.99 | 15.36 | 14.71 | 15.33 | 310,313 | +0.26(+1.71%) |
Aug 24, 2010 | 14.89 | 15.19 | 14.56 | 15.07 | 657,860 | -0.04(-0.27%) |
Aug 23, 2010 | 15.57 | 15.73 | 15.11 | 15.11 | 219,555 | -0.36(-2.31%) |
Aug 20, 2010 | 15.55 | 15.76 | 15.24 | 15.47 | 263,121 | -0.20(-1.27%) |
Aug 19, 2010 | 16.01 | 16.15 | 15.61 | 15.67 | 333,598 | -0.45(-2.78%) |
Aug 18, 2010 | 15.75 | 16.26 | 15.57 | 16.12 | 341,656 | +0.30(+1.89%) |
Aug 17, 2010 | 15.85 | 16.11 | 15.72 | 15.82 | 234,828 | +0.20(+1.28%) |
Aug 16, 2010 | 15.37 | 15.85 | 15.21 | 15.62 | 176,320 | +0.07(+0.48%) |
Aug 13, 2010 | 15.85 | 16.07 | 15.52 | 15.55 | 199,529 | -0.42(-2.65%) |
Aug 12, 2010 | 15.85 | 16.07 | 15.53 | 15.97 | 314,174 | -0.17(-1.08%) |
Aug 11, 2010 | 16.58 | 16.72 | 16.08 | 16.14 | 479,477 | -0.83(-4.89%) |
Aug 10, 2010 | 17.15 | 17.25 | 16.74 | 16.98 | 294,544 | -0.38(-2.20%) |
Aug 09, 2010 | 17.35 | 17.44 | 17.07 | 17.36 | 279,198 | +0.08(+0.48%) |
Aug 06, 2010 | 17.44 | 17.58 | 16.88 | 17.27 | 461,237 | -0.31(-1.75%) |
Aug 05, 2010 | 17.70 | 17.87 | 17.46 | 17.58 | 342,610 | -0.22(-1.26%) |
Aug 04, 2010 | 17.90 | 17.97 | 17.63 | 17.81 | 332,860 | -0.02(-0.09%) |
Aug 03, 2010 | 17.94 | 18.08 | 17.81 | 17.82 | 290,029 | -0.13(-0.74%) |
Aug 02, 2010 | 18.25 | 18.31 | 17.86 | 17.96 | 386,130 | +0.13(+0.75%) |
Jul 30, 2010 | 17.61 | 18.14 | 17.41 | 17.82 | 371,946 | -0.09(-0.51%) |
Jul 29, 2010 | 18.19 | 18.49 | 17.37 | 17.91 | 593,296 | +0.00(+0.00%) |
Jul 28, 2010 | 18.05 | 18.16 | 17.78 | 17.91 | 491,425 | -0.17(-0.92%) |
Jul 27, 2010 | 18.13 | 18.45 | 17.99 | 18.08 | 488,846 | +0.17(+0.93%) |
Jul 26, 2010 | 17.48 | 17.93 | 17.48 | 17.91 | 773,223 | +0.44(+2.52%) |
Jul 23, 2010 | 16.81 | 17.52 | 16.68 | 17.47 | 619,335 | +0.66(+3.90%) |
Jul 22, 2010 | 16.36 | 17.05 | 16.36 | 16.82 | 1,106,491 | +0.37(+2.22%) |
Jul 21, 2010 | 16.72 | 16.84 | 16.38 | 16.45 | 631,312 | -0.16(-0.95%) |
Jul 20, 2010 | 16.17 | 16.75 | 15.96 | 16.61 | 490,146 | +0.17(+1.01%) |
Jul 19, 2010 | 16.53 | 16.61 | 16.05 | 16.44 | 340,736 | +0.05(+0.30%) |
Jul 16, 2010 | 16.68 | 16.85 | 16.34 | 16.39 | 445,500 | -0.47(-2.76%) |
Jul 15, 2010 | 17.16 | 17.17 | 16.65 | 16.86 | 310,653 | -0.33(-1.93%) |
Jul 14, 2010 | 17.48 | 17.64 | 17.00 | 17.19 | 315,971 | -0.30(-1.71%) |
Jul 13, 2010 | 16.92 | 17.63 | 16.75 | 17.49 | 516,322 | +0.96(+5.83%) |
Jul 12, 2010 | 16.49 | 16.61 | 16.07 | 16.53 | 398,932 | +0.03(+0.20%) |
Jul 09, 2010 | 16.24 | 16.53 | 16.14 | 16.49 | 334,648 | +0.27(+1.69%) |
Jul 08, 2010 | 16.14 | 16.43 | 15.83 | 16.22 | 339,349 | +0.27(+1.67%) |
Jul 07, 2010 | 14.95 | 15.98 | 14.76 | 15.95 | 444,969 | +1.11(+7.50%) |
Jul 06, 2010 | 15.50 | 15.70 | 14.78 | 14.84 | 318,902 | -0.47(-3.09%) |
Jul 02, 2010 | 15.41 | 15.67 | 15.03 | 15.31 | 200,918 | -0.01(-0.05%) |
Jul 01, 2010 | 15.65 | 15.79 | 14.73 | 15.32 | 321,821 | -0.22(-1.44%) |
Jun 30, 2010 | 15.93 | 16.09 | 15.48 | 15.55 | 343,879 | -0.36(-2.25%) |
Jun 29, 2010 | 16.67 | 16.67 | 15.79 | 15.90 | 353,395 | -0.88(-5.24%) |
Jun 25, 2010 | 16.87 | 17.00 | 16.34 | 16.78 | 1,254,091 | +0.05(+0.30%) |
Jun 24, 2010 | 17.06 | 17.24 | 16.61 | 16.73 | 206,386 | -0.47(-2.70%) |
Jun 23, 2010 | 17.46 | 17.62 | 16.75 | 17.20 | 252,245 | -0.26(-1.47%) |
Jun 22, 2010 | 17.46 | 18.12 | 17.36 | 17.46 | 529,183 | +0.12(+0.67%) |
Jun 21, 2010 | 17.56 | 17.82 | 17.18 | 17.34 | 404,167 | +0.08(+0.48%) |
Jun 18, 2010 | 17.32 | 17.67 | 17.10 | 17.26 | 545,388 | +0.03(+0.19%) |
Jun 17, 2010 | 17.16 | 17.26 | 16.72 | 17.22 | 188,701 | +0.24(+1.42%) |
Jun 16, 2010 | 16.88 | 17.25 | 16.64 | 16.98 | 158,053 | -0.07(-0.44%) |
Jun 15, 2010 | 16.42 | 17.11 | 16.28 | 17.06 | 283,817 | +0.89(+5.50%) |
Jun 14, 2010 | 16.29 | 16.88 | 16.14 | 16.17 | 276,899 | +0.15(+0.93%) |
Jun 11, 2010 | 15.27 | 16.07 | 15.27 | 16.02 | 315,861 | +0.51(+3.27%) |
Jun 10, 2010 | 15.15 | 15.52 | 14.77 | 15.51 | 300,955 | +0.66(+4.47%) |
Jun 09, 2010 | 15.09 | 15.30 | 14.72 | 14.85 | 298,053 | -0.05(-0.33%) |
Jun 08, 2010 | 15.06 | 15.11 | 14.49 | 14.90 | 363,952 | -0.11(-0.72%) |
Jun 07, 2010 | 15.92 | 16.02 | 14.97 | 15.01 | 443,294 | -0.91(-5.69%) |
Jun 04, 2010 | 16.28 | 16.51 | 15.85 | 15.91 | 403,419 | -0.84(-5.01%) |
Jun 03, 2010 | 16.54 | 16.88 | 16.29 | 16.75 | 350,600 | +0.13(+0.80%) |
Jun 02, 2010 | 15.90 | 16.65 | 15.78 | 16.62 | 286,277 | +0.80(+5.04%) |