Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.73 | 16.76 | 16.43 | 16.73 | 6,046 | +0.16(+0.94%) |
Aug 30, 2010 | 16.68 | 16.77 | 16.56 | 16.57 | 1,048,004 | -0.12(-0.70%) |
Aug 27, 2010 | 16.68 | 16.71 | 16.30 | 16.68 | 1,384,366 | +0.01(+0.03%) |
Aug 26, 2010 | 16.68 | 16.75 | 16.51 | 16.68 | 3,146 | +0.08(+0.49%) |
Aug 25, 2010 | 16.21 | 16.66 | 16.20 | 16.60 | 1,186,986 | +0.22(+1.34%) |
Aug 24, 2010 | 16.17 | 16.57 | 16.10 | 16.38 | 272 | +0.05(+0.31%) |
Aug 23, 2010 | 16.41 | 16.50 | 16.30 | 16.33 | 814,064 | -0.04(-0.25%) |
Aug 20, 2010 | 16.37 | 16.52 | 16.30 | 16.37 | 1,283,898 | -0.06(-0.37%) |
Aug 19, 2010 | 16.84 | 16.95 | 16.33 | 16.43 | 1,988 | -0.33(-1.95%) |
Aug 18, 2010 | 16.79 | 16.93 | 16.66 | 16.76 | 4,137 | -0.10(-0.61%) |
Aug 17, 2010 | 16.81 | 16.96 | 16.67 | 16.86 | 6,865 | +0.19(+1.16%) |
Aug 16, 2010 | 16.50 | 16.75 | 16.49 | 16.66 | 958,829 | +0.09(+0.52%) |
Aug 13, 2010 | 16.58 | 16.76 | 16.30 | 16.58 | 1,272,080 | +0.27(+1.63%) |
Aug 12, 2010 | 16.41 | 16.55 | 16.28 | 16.31 | 827,256 | -0.23(-1.39%) |
Aug 11, 2010 | 16.45 | 16.78 | 16.45 | 16.54 | 11,694 | -0.16(-0.98%) |
Aug 10, 2010 | 16.58 | 16.88 | 16.57 | 16.71 | 64,386 | -0.03(-0.18%) |
Aug 09, 2010 | 16.63 | 16.79 | 16.51 | 16.74 | 908,767 | +0.20(+1.23%) |
Aug 06, 2010 | 16.53 | 16.59 | 16.24 | 16.53 | 966,308 | +0.06(+0.34%) |
Aug 05, 2010 | 16.63 | 16.70 | 16.47 | 16.48 | 928,614 | -0.22(-1.31%) |
Aug 04, 2010 | 16.77 | 16.80 | 16.62 | 16.70 | 2,613 | +0.04(+0.24%) |
Aug 03, 2010 | 16.89 | 16.89 | 16.52 | 16.65 | 3,936 | -0.27(-1.57%) |
Aug 02, 2010 | 16.65 | 16.93 | 16.58 | 16.92 | 1,382,932 | +0.54(+3.30%) |
Jul 30, 2010 | 16.38 | 16.49 | 16.00 | 16.38 | 1,284,235 | +0.14(+0.88%) |
Jul 29, 2010 | 16.73 | 16.84 | 16.18 | 16.24 | 971,241 | -0.33(-1.99%) |
Jul 28, 2010 | 16.57 | 16.79 | 16.43 | 16.57 | 5,480 | -0.10(-0.61%) |
Jul 27, 2010 | 16.67 | 16.86 | 16.45 | 16.67 | 5,396 | -0.02(-0.12%) |
Jul 26, 2010 | 16.27 | 16.71 | 16.26 | 16.69 | 1,379,569 | +0.37(+2.27%) |
Jul 23, 2010 | 16.17 | 16.35 | 15.86 | 16.32 | 1,044,363 | +0.13(+0.78%) |
Jul 22, 2010 | 15.76 | 16.24 | 15.75 | 16.19 | 9,249 | +0.60(+3.85%) |
Jul 21, 2010 | 16.02 | 16.02 | 15.58 | 15.59 | 1,290,428 | -0.29(-1.82%) |
Jul 20, 2010 | 15.57 | 15.98 | 15.46 | 15.88 | 21,080 | +0.13(+0.84%) |
Jul 19, 2010 | 15.70 | 15.86 | 15.50 | 15.75 | 1,003,600 | +0.13(+0.85%) |
Jul 16, 2010 | 15.62 | 16.14 | 15.54 | 15.62 | 1,577,142 | -0.56(-3.49%) |
Jul 15, 2010 | 16.20 | 16.26 | 15.94 | 16.18 | 636,196 | -0.05(-0.31%) |
Jul 14, 2010 | 16.22 | 16.33 | 16.01 | 16.23 | 15,332 | +0.02(+0.09%) |
Jul 13, 2010 | 16.06 | 16.26 | 15.95 | 16.22 | 1,384,376 | +0.27(+1.72%) |
Jul 12, 2010 | 16.02 | 16.09 | 15.85 | 15.94 | 978,273 | -0.12(-0.73%) |
Jul 09, 2010 | 16.06 | 16.09 | 15.85 | 16.06 | 731,862 | +0.11(+0.67%) |
Jul 08, 2010 | 15.99 | 16.12 | 15.63 | 15.95 | 10,587 | +0.17(+1.06%) |
Jul 07, 2010 | 14.97 | 15.78 | 14.97 | 15.78 | 1,769,698 | +0.88(+5.90%) |
Jul 06, 2010 | 14.90 | 15.65 | 14.80 | 14.90 | 6,521 | -0.49(-3.20%) |
Jul 02, 2010 | 15.40 | 15.61 | 15.20 | 15.40 | 1,424,884 | +0.04(+0.27%) |
Jul 01, 2010 | 15.38 | 15.46 | 14.99 | 15.36 | 590 | -0.07(-0.46%) |
Jun 30, 2010 | 15.43 | 15.91 | 15.38 | 15.43 | 3,550 | -0.15(-0.95%) |
Jun 29, 2010 | 15.57 | 15.85 | 15.52 | 15.57 | 7,228 | -0.54(-3.36%) |
Jun 25, 2010 | 16.12 | 16.16 | 15.56 | 16.12 | 1,821,505 | +0.61(+3.95%) |
Jun 24, 2010 | 15.63 | 16.02 | 15.49 | 15.50 | 1,933,559 | -0.18(-1.16%) |
Jun 23, 2010 | 15.65 | 15.92 | 15.51 | 15.69 | 1,097,489 | +0.07(+0.42%) |
Jun 22, 2010 | 16.12 | 16.22 | 15.61 | 15.62 | 4,364 | -0.44(-2.71%) |
Jun 21, 2010 | 16.37 | 16.53 | 16.00 | 16.06 | 991,381 | -0.18(-1.09%) |
Jun 18, 2010 | 16.23 | 16.57 | 16.21 | 16.23 | 1,232,374 | -0.30(-1.84%) |
Jun 17, 2010 | 16.38 | 16.57 | 16.26 | 16.54 | 719,603 | +0.09(+0.55%) |
Jun 16, 2010 | 16.33 | 16.77 | 16.29 | 16.45 | 1,192,158 | -0.26(-1.57%) |
Jun 15, 2010 | 16.39 | 16.71 | 16.28 | 16.71 | 1,173,145 | +0.39(+2.42%) |
Jun 14, 2010 | 16.21 | 16.38 | 16.05 | 16.31 | 1,867,383 | +0.21(+1.32%) |
Jun 11, 2010 | 15.79 | 16.10 | 15.72 | 16.10 | 857,991 | +0.18(+1.14%) |
Jun 10, 2010 | 15.62 | 15.93 | 15.51 | 15.92 | 14,361 | +0.58(+3.76%) |
Jun 09, 2010 | 15.42 | 15.71 | 15.25 | 15.34 | 959,246 | +0.03(+0.20%) |
Jun 08, 2010 | 15.02 | 15.36 | 14.77 | 15.31 | 1,538,747 | +0.29(+1.95%) |
Jun 07, 2010 | 14.98 | 15.36 | 14.92 | 15.02 | 954,816 | +0.05(+0.30%) |
Jun 04, 2010 | 14.97 | 15.65 | 14.92 | 14.97 | 2,231,120 | -0.78(-4.98%) |
Jun 03, 2010 | 16.02 | 16.02 | 15.65 | 15.76 | 695,217 | -0.12(-0.73%) |
Jun 02, 2010 | 15.58 | 15.87 | 15.36 | 15.87 | 1,314,150 | +0.42(+2.75%) |