Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.75 | 16.85 | 16.59 | 16.79 | 48,572 | -0.02(-0.13%) |
Aug 30, 2010 | 16.93 | 16.99 | 16.81 | 16.81 | 2,075,515 | +0.07(+0.44%) |
Aug 27, 2010 | 16.90 | 17.01 | 16.64 | 16.74 | 1,404,516 | -0.13(-0.75%) |
Aug 26, 2010 | 16.90 | 17.01 | 16.65 | 16.86 | 1,857,536 | +0.02(+0.13%) |
Aug 25, 2010 | 16.31 | 16.95 | 16.24 | 16.84 | 3,490,818 | +0.53(+3.23%) |
Aug 24, 2010 | 16.14 | 16.44 | 16.14 | 16.31 | 313 | -0.04(-0.23%) |
Aug 23, 2010 | 16.52 | 16.72 | 16.33 | 16.35 | 701,617 | -0.06(-0.36%) |
Aug 20, 2010 | 16.41 | 16.44 | 16.24 | 16.41 | 1,106,749 | -0.01(-0.05%) |
Aug 19, 2010 | 16.62 | 16.62 | 16.27 | 16.42 | 313 | -0.13(-0.81%) |
Aug 18, 2010 | 16.59 | 16.73 | 16.39 | 16.55 | 134 | -0.04(-0.27%) |
Aug 17, 2010 | 16.54 | 16.79 | 16.39 | 16.60 | 3,841,684 | +0.17(+1.04%) |
Aug 16, 2010 | 16.64 | 16.65 | 16.38 | 16.43 | 1,566,794 | -0.25(-1.52%) |
Aug 13, 2010 | 16.68 | 16.80 | 16.47 | 16.68 | 1,479,203 | +0.13(+0.80%) |
Aug 12, 2010 | 16.59 | 16.77 | 16.47 | 16.55 | 1,891,836 | -0.18(-1.06%) |
Aug 11, 2010 | 16.70 | 16.82 | 16.49 | 16.72 | 252 | -0.07(-0.44%) |
Aug 10, 2010 | 16.47 | 16.89 | 16.44 | 16.80 | 2,528,232 | +0.16(+0.97%) |
Aug 09, 2010 | 16.72 | 16.84 | 16.61 | 16.63 | 852,936 | +0.03(+0.18%) |
Aug 06, 2010 | 16.61 | 16.71 | 16.49 | 16.61 | 1,502,985 | -0.04(-0.27%) |
Aug 05, 2010 | 16.24 | 16.93 | 16.24 | 16.65 | 3,924,073 | +0.77(+4.82%) |
Aug 04, 2010 | 15.79 | 15.99 | 15.78 | 15.88 | 823,644 | +0.01(+0.09%) |
Aug 03, 2010 | 16.02 | 16.02 | 15.81 | 15.87 | 1,026,238 | -0.18(-1.10%) |
Aug 02, 2010 | 15.95 | 16.05 | 15.78 | 16.05 | 1,319,418 | +0.31(+1.96%) |
Jul 30, 2010 | 15.74 | 15.77 | 15.43 | 15.74 | 1,127,760 | +0.10(+0.61%) |
Jul 29, 2010 | 15.97 | 16.03 | 15.48 | 15.64 | 1,282,601 | -0.22(-1.39%) |
Jul 28, 2010 | 15.86 | 16.16 | 15.79 | 15.86 | 188 | -0.21(-1.33%) |
Jul 27, 2010 | 16.08 | 16.15 | 16.00 | 16.08 | 252 | +0.09(+0.55%) |
Jul 26, 2010 | 15.84 | 16.01 | 15.69 | 15.99 | 855,999 | +0.28(+1.78%) |
Jul 23, 2010 | 15.77 | 15.81 | 15.54 | 15.71 | 940,297 | -0.03(-0.19%) |
Jul 22, 2010 | 15.58 | 15.82 | 15.57 | 15.74 | 1,198,474 | +0.29(+1.86%) |
Jul 21, 2010 | 15.91 | 15.91 | 15.32 | 15.45 | 1,352,647 | -0.35(-2.19%) |
Jul 20, 2010 | 15.80 | 15.82 | 15.34 | 15.80 | 192 | +0.29(+1.90%) |
Jul 19, 2010 | 15.46 | 15.60 | 15.41 | 15.50 | 628,008 | +0.16(+1.06%) |
Jul 16, 2010 | 15.34 | 15.75 | 15.29 | 15.34 | 989,302 | -0.38(-2.43%) |
Jul 15, 2010 | 15.67 | 15.77 | 15.51 | 15.72 | 1,005,258 | +0.06(+0.38%) |
Jul 14, 2010 | 15.45 | 15.73 | 15.43 | 15.66 | 1,097,823 | +0.12(+0.76%) |
Jul 13, 2010 | 15.64 | 15.66 | 15.39 | 15.55 | 1,450,520 | +0.04(+0.29%) |
Jul 12, 2010 | 15.66 | 15.70 | 15.45 | 15.50 | 650,303 | -0.13(-0.80%) |
Jul 09, 2010 | 15.63 | 15.66 | 15.55 | 15.63 | 1,097,455 | +0.01(+0.09%) |
Jul 08, 2010 | 15.55 | 15.61 | 15.45 | 15.61 | 1,281,877 | +0.10(+0.62%) |
Jul 07, 2010 | 14.97 | 15.53 | 14.97 | 15.52 | 1,403,377 | +0.58(+3.89%) |
Jul 06, 2010 | 14.92 | 15.02 | 14.75 | 14.93 | 230 | +0.19(+1.30%) |
Jul 02, 2010 | 14.74 | 14.91 | 14.66 | 14.74 | 1,201,992 | +0.02(+0.15%) |
Jul 01, 2010 | 15.20 | 15.20 | 14.72 | 14.72 | 2,135,878 | -0.44(-2.91%) |
Jun 30, 2010 | 15.22 | 15.41 | 15.10 | 15.16 | 2,522 | -0.12(-0.77%) |
Jun 29, 2010 | 15.48 | 15.48 | 15.19 | 15.28 | 31,965 | -0.19(-1.24%) |
Jun 25, 2010 | 15.47 | 15.53 | 15.14 | 15.47 | 7,677,987 | +0.16(+1.06%) |
Jun 24, 2010 | 15.43 | 15.66 | 15.29 | 15.31 | 1,406,495 | -0.13(-0.81%) |
Jun 23, 2010 | 15.51 | 15.58 | 15.32 | 15.43 | 2,206,027 | -0.10(-0.62%) |
Jun 22, 2010 | 15.73 | 15.86 | 15.52 | 15.53 | 1,556,553 | -0.26(-1.63%) |
Jun 21, 2010 | 16.05 | 16.05 | 15.71 | 15.79 | 1,452,437 | -0.21(-1.33%) |
Jun 18, 2010 | 16.00 | 16.00 | 15.41 | 16.00 | 4,884,716 | +0.48(+3.08%) |
Jun 17, 2010 | 15.43 | 15.55 | 15.29 | 15.52 | 1,139,121 | +0.15(+0.96%) |
Jun 16, 2010 | 15.23 | 15.44 | 15.15 | 15.38 | 1,145,078 | +0.02(+0.14%) |
Jun 15, 2010 | 15.21 | 15.41 | 15.23 | 15.35 | 1,611,826 | +0.15(+0.97%) |
Jun 14, 2010 | 14.83 | 15.34 | 14.83 | 15.21 | 3,277,975 | +0.41(+2.79%) |
Jun 11, 2010 | 14.69 | 14.83 | 14.68 | 14.79 | 1,755,347 | +0.07(+0.45%) |
Jun 10, 2010 | 14.96 | 15.05 | 14.66 | 14.73 | 2,361,876 | -0.07(-0.45%) |
Jun 09, 2010 | 14.90 | 14.93 | 14.73 | 14.79 | 1,473,594 | -0.08(-0.54%) |
Jun 08, 2010 | 14.77 | 14.88 | 14.60 | 14.88 | 2,049,335 | +0.21(+1.46%) |
Jun 07, 2010 | 14.74 | 14.88 | 14.65 | 14.66 | 1,231,759 | +0.00(+0.00%) |
Jun 04, 2010 | 14.66 | 14.82 | 14.56 | 14.66 | 1,440,768 | -0.36(-2.40%) |
Jun 03, 2010 | 15.00 | 15.06 | 14.83 | 15.02 | 960,208 | +0.14(+0.94%) |
Jun 02, 2010 | 14.82 | 14.91 | 14.72 | 14.88 | 974,594 | +0.15(+1.00%) |