Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.43 | 17.68 | 17.13 | 17.46 | 4,110 | +0.04(+0.25%) |
Aug 30, 2010 | 17.92 | 17.97 | 17.40 | 17.42 | 1,219,586 | -0.16(-0.91%) |
Aug 27, 2010 | 17.98 | 17.99 | 17.07 | 17.58 | 1,630,273 | +0.43(+2.53%) |
Aug 26, 2010 | 17.40 | 17.82 | 17.09 | 17.14 | 1,251,503 | -0.27(-1.57%) |
Aug 25, 2010 | 17.03 | 17.50 | 16.84 | 17.42 | 1,525,715 | +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 | 17.67 | 1,259,138 | -0.37(-2.08%) |
Aug 20, 2010 | 18.16 | 18.16 | 17.76 | 18.05 | 1,107,952 | -0.20(-1.11%) |
Aug 19, 2010 | 18.45 | 18.73 | 18.06 | 18.25 | 214 | -0.40(-2.12%) |
Aug 18, 2010 | 18.48 | 18.73 | 18.34 | 18.65 | 2,148,388 | +0.01(+0.06%) |
Aug 17, 2010 | 18.97 | 19.16 | 18.62 | 18.64 | 2,077,225 | -0.12(-0.65%) |
Aug 16, 2010 | 18.24 | 18.91 | 18.01 | 18.76 | 2,291,929 | +0.41(+2.21%) |
Aug 13, 2010 | 18.35 | 18.56 | 18.05 | 18.35 | 1,972,835 | +0.19(+1.06%) |
Aug 12, 2010 | 17.47 | 18.36 | 17.34 | 18.16 | 2,695,089 | +0.36(+2.01%) |
Aug 11, 2010 | 18.56 | 18.71 | 17.75 | 17.80 | 2,781,745 | -1.32(-6.91%) |
Aug 10, 2010 | 18.80 | 19.18 | 18.71 | 19.13 | 2,077,739 | +0.15(+0.81%) |
Aug 09, 2010 | 18.81 | 19.11 | 18.71 | 18.97 | 2,230,069 | +0.28(+1.48%) |
Aug 06, 2010 | 18.69 | 18.83 | 18.27 | 18.69 | 1,749,056 | -0.21(-1.13%) |
Aug 05, 2010 | 18.50 | 19.06 | 18.48 | 18.91 | 2,031,696 | +0.12(+0.62%) |
Aug 04, 2010 | 18.48 | 18.83 | 18.48 | 18.79 | 1,919,294 | +0.58(+3.16%) |
Aug 03, 2010 | 18.28 | 18.63 | 18.05 | 18.21 | 1,994,059 | -0.10(-0.55%) |
Aug 02, 2010 | 18.20 | 18.57 | 18.10 | 18.32 | 2,082,191 | +0.39(+2.17%) |
Jul 30, 2010 | 17.93 | 18.09 | 17.60 | 17.93 | 3,559,671 | -0.07(-0.41%) |
Jul 29, 2010 | 17.09 | 18.24 | 16.90 | 18.00 | 4,585,461 | +1.70(+10.44%) |
Jul 28, 2010 | 16.38 | 16.61 | 16.15 | 16.30 | 1,478,847 | -0.09(-0.52%) |
Jul 27, 2010 | 16.74 | 16.79 | 16.19 | 16.39 | 1,458,995 | -0.24(-1.44%) |
Jul 26, 2010 | 16.47 | 16.69 | 16.33 | 16.63 | 870,196 | +0.19(+1.17%) |
Jul 23, 2010 | 15.63 | 16.56 | 15.59 | 16.43 | 1,856,831 | +0.68(+4.30%) |
Jul 22, 2010 | 15.99 | 16.12 | 15.69 | 15.76 | 2,007,146 | +0.10(+0.65%) |
Jul 21, 2010 | 15.27 | 15.92 | 15.27 | 15.66 | 2,833,184 | +0.56(+3.71%) |
Jul 20, 2010 | 14.46 | 15.13 | 14.43 | 15.10 | 1,086,328 | +0.34(+2.28%) |
Jul 19, 2010 | 14.67 | 14.82 | 14.47 | 14.76 | 1,112,940 | +0.20(+1.35%) |
Jul 16, 2010 | 14.56 | 15.14 | 14.54 | 14.56 | 1,395,252 | -0.60(-3.94%) |
Jul 15, 2010 | 15.30 | 15.30 | 14.92 | 15.16 | 2,299,420 | -0.09(-0.59%) |
Jul 14, 2010 | 15.17 | 15.48 | 15.04 | 15.25 | 2,227,762 | +0.06(+0.42%) |
Jul 13, 2010 | 14.65 | 15.28 | 14.60 | 15.19 | 2,248,806 | +0.78(+5.40%) |
Jul 12, 2010 | 14.46 | 14.64 | 14.27 | 14.41 | 1,490,319 | -0.16(-1.09%) |
Jul 09, 2010 | 14.57 | 14.59 | 14.17 | 14.57 | 1,159,361 | +0.39(+2.75%) |
Jul 08, 2010 | 14.37 | 14.37 | 13.98 | 14.18 | 1,967,957 | -0.01(-0.04%) |
Jul 07, 2010 | 13.49 | 14.24 | 13.36 | 14.18 | 2,007,857 | +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 | 13.24 | 13.33 | 1,558,974 | -0.11(-0.79%) |
Jul 01, 2010 | 13.86 | 14.00 | 13.25 | 13.44 | 2,745,105 | -0.42(-3.04%) |
Jun 30, 2010 | 14.44 | 14.46 | 13.80 | 13.86 | 397 | -0.44(-3.09%) |
Jun 29, 2010 | 14.66 | 14.72 | 14.19 | 14.30 | 1,970,904 | -0.90(-5.93%) |
Jun 25, 2010 | 15.20 | 15.29 | 14.74 | 15.20 | 5,184,464 | +0.37(+2.52%) |
Jun 24, 2010 | 15.20 | 15.20 | 14.78 | 14.83 | 1,085,848 | -0.47(-3.07%) |
Jun 23, 2010 | 15.15 | 15.50 | 14.90 | 15.30 | 1,082,886 | +0.06(+0.39%) |
Jun 22, 2010 | 15.61 | 15.94 | 15.22 | 15.24 | 991,857 | -0.36(-2.32%) |
Jun 21, 2010 | 15.99 | 16.17 | 15.48 | 15.60 | 940,645 | -0.09(-0.54%) |
Jun 18, 2010 | 15.69 | 15.92 | 15.57 | 15.69 | 796,113 | +0.01(+0.03%) |
Jun 17, 2010 | 15.67 | 15.75 | 15.41 | 15.68 | 1,137,791 | +0.05(+0.34%) |
Jun 16, 2010 | 15.94 | 16.01 | 15.55 | 15.63 | 1,900,849 | -0.44(-2.72%) |
Jun 15, 2010 | 15.49 | 16.12 | 15.49 | 16.07 | 1,991,813 | +0.67(+4.33%) |
Jun 14, 2010 | 15.43 | 15.77 | 15.29 | 15.40 | 1,755,222 | +0.12(+0.77%) |
Jun 11, 2010 | 14.63 | 15.30 | 14.63 | 15.28 | 1,302,596 | +0.41(+2.72%) |
Jun 10, 2010 | 14.66 | 14.89 | 14.51 | 14.88 | 764,171 | +0.57(+3.95%) |
Jun 09, 2010 | 14.34 | 14.91 | 14.25 | 14.31 | 1,534,693 | +0.14(+1.02%) |
Jun 08, 2010 | 13.90 | 14.28 | 13.83 | 14.17 | 1,539,072 | +0.32(+2.31%) |
Jun 07, 2010 | 14.66 | 14.66 | 13.80 | 13.85 | 1,298,399 | -0.71(-4.91%) |
Jun 04, 2010 | 14.56 | 15.17 | 14.49 | 14.56 | 1,004,265 | -0.88(-5.70%) |
Jun 03, 2010 | 15.37 | 15.72 | 15.20 | 15.44 | 1,226,653 | -0.06(-0.41%) |
Jun 02, 2010 | 15.00 | 15.51 | 14.92 | 15.51 | 1,096,992 | +0.60(+4.01%) |