Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.97 | 15.01 | 14.70 | 14.97 | 10,556 | +0.07(+0.45%) |
Aug 30, 2010 | 15.07 | 15.26 | 14.87 | 14.91 | 1,311,055 | -0.27(-1.80%) |
Aug 27, 2010 | 15.18 | 15.22 | 14.42 | 15.18 | 1,106,234 | +0.45(+3.08%) |
Aug 26, 2010 | 14.63 | 14.95 | 14.57 | 14.73 | 3,579 | +0.14(+0.97%) |
Aug 25, 2010 | 14.13 | 14.67 | 14.04 | 14.58 | 2,148 | +0.31(+2.19%) |
Aug 24, 2010 | 14.12 | 14.44 | 13.87 | 14.27 | 8,730 | -0.15(-1.03%) |
Aug 23, 2010 | 14.74 | 14.80 | 14.39 | 14.42 | 744,695 | -0.22(-1.50%) |
Aug 20, 2010 | 14.64 | 14.69 | 14.46 | 14.64 | 786,089 | -0.13(-0.86%) |
Aug 19, 2010 | 15.22 | 15.28 | 14.52 | 14.77 | 21,313 | -0.56(-3.66%) |
Aug 18, 2010 | 15.09 | 15.46 | 14.85 | 15.33 | 43,410 | +0.25(+1.65%) |
Aug 17, 2010 | 15.19 | 15.44 | 14.95 | 15.08 | 11,662 | +0.10(+0.66%) |
Aug 16, 2010 | 14.83 | 15.19 | 14.65 | 14.98 | 896,521 | +0.04(+0.28%) |
Aug 13, 2010 | 14.94 | 15.04 | 14.80 | 14.94 | 1,013,763 | -0.09(-0.61%) |
Aug 12, 2010 | 14.80 | 15.19 | 14.74 | 15.03 | 1,279,874 | -0.13(-0.84%) |
Aug 11, 2010 | 15.41 | 15.48 | 14.99 | 15.16 | 13,980 | -0.71(-4.47%) |
Aug 10, 2010 | 16.08 | 16.21 | 15.74 | 15.87 | 18,691 | -0.50(-3.08%) |
Aug 09, 2010 | 16.37 | 16.47 | 16.20 | 16.37 | 996,061 | +0.13(+0.83%) |
Aug 06, 2010 | 16.24 | 16.31 | 15.81 | 16.24 | 908,754 | -0.13(-0.82%) |
Aug 05, 2010 | 16.78 | 16.96 | 16.37 | 16.37 | 1,191,180 | -0.57(-3.35%) |
Aug 04, 2010 | 16.66 | 17.03 | 16.66 | 16.94 | 1,750 | +0.37(+2.23%) |
Aug 03, 2010 | 16.98 | 17.03 | 16.46 | 16.57 | 1,554,982 | -0.52(-3.03%) |
Aug 02, 2010 | 17.21 | 17.49 | 17.09 | 17.09 | 1,123,564 | +0.26(+1.52%) |
Jul 30, 2010 | 16.83 | 17.20 | 16.54 | 16.83 | 1,676,298 | -0.10(-0.59%) |
Jul 29, 2010 | 17.25 | 17.45 | 16.59 | 16.93 | 2,032,041 | -0.14(-0.83%) |
Jul 28, 2010 | 17.08 | 17.10 | 16.80 | 17.08 | 38,167 | +0.16(+0.96%) |
Jul 27, 2010 | 16.94 | 17.17 | 16.56 | 16.91 | 4,114 | +0.13(+0.80%) |
Jul 26, 2010 | 16.56 | 16.83 | 16.39 | 16.78 | 1,406,823 | +0.26(+1.59%) |
Jul 23, 2010 | 16.09 | 16.53 | 15.90 | 16.51 | 1,566,456 | +0.36(+2.24%) |
Jul 22, 2010 | 15.64 | 16.45 | 15.43 | 16.15 | 5,072 | +0.78(+5.08%) |
Jul 21, 2010 | 15.88 | 15.99 | 15.17 | 15.37 | 2,953,104 | -0.30(-1.90%) |
Jul 20, 2010 | 14.97 | 15.71 | 14.73 | 15.67 | 14,472 | +0.45(+2.94%) |
Jul 19, 2010 | 14.89 | 15.39 | 14.73 | 15.22 | 1,480,302 | +0.37(+2.48%) |
Jul 16, 2010 | 14.85 | 15.49 | 14.76 | 14.85 | 1,210,594 | -0.76(-4.86%) |
Jul 15, 2010 | 16.17 | 16.20 | 15.48 | 15.61 | 2,041,086 | -0.48(-3.00%) |
Jul 14, 2010 | 15.66 | 16.39 | 15.40 | 16.10 | 44,819 | +0.35(+2.21%) |
Jul 13, 2010 | 15.75 | 15.88 | 14.98 | 15.75 | 8,520 | +1.07(+7.30%) |
Jul 12, 2010 | 14.63 | 14.82 | 14.48 | 14.68 | 895,268 | -0.04(-0.29%) |
Jul 09, 2010 | 14.72 | 14.75 | 14.36 | 14.72 | 765,648 | +0.27(+1.87%) |
Jul 08, 2010 | 14.45 | 14.61 | 14.14 | 14.45 | 19,240 | +0.12(+0.84%) |
Jul 07, 2010 | 13.69 | 14.36 | 13.69 | 14.33 | 19,236 | +0.67(+4.94%) |
Jul 06, 2010 | 13.65 | 14.68 | 13.57 | 13.65 | 6,070 | -0.48(-3.41%) |
Jul 02, 2010 | 14.14 | 14.51 | 13.93 | 14.14 | 1,306,822 | -0.18(-1.29%) |
Jul 01, 2010 | 14.64 | 14.68 | 13.87 | 14.32 | 1,817,139 | -0.28(-1.90%) |
Jun 30, 2010 | 14.60 | 15.29 | 14.55 | 14.60 | 6,835 | -0.35(-2.33%) |
Jun 29, 2010 | 15.41 | 15.44 | 14.83 | 14.95 | 2,222,466 | -0.92(-5.77%) |
Jun 25, 2010 | 15.86 | 16.04 | 15.37 | 15.86 | 1,497,487 | +0.38(+2.43%) |
Jun 24, 2010 | 15.49 | 15.95 | 15.46 | 15.49 | 514 | -0.40(-2.50%) |
Jun 23, 2010 | 16.13 | 16.27 | 15.76 | 15.88 | 1,966,592 | -0.32(-1.97%) |
Jun 22, 2010 | 16.20 | 16.98 | 16.15 | 16.20 | 2,521 | -0.60(-3.55%) |
Jun 21, 2010 | 17.25 | 17.38 | 16.70 | 16.80 | 1,172,701 | -0.12(-0.71%) |
Jun 18, 2010 | 16.92 | 17.07 | 16.76 | 16.92 | 1,224,611 | -0.02(-0.13%) |
Jun 17, 2010 | 16.94 | 17.20 | 16.63 | 16.94 | 489 | -0.01(-0.08%) |
Jun 16, 2010 | 17.01 | 17.21 | 16.89 | 16.95 | 818,632 | -0.27(-1.57%) |
Jun 15, 2010 | 17.22 | 17.34 | 16.80 | 17.22 | 4,384 | +0.37(+2.19%) |
Jun 14, 2010 | 16.51 | 17.05 | 16.26 | 16.85 | 1,304,542 | +0.56(+3.44%) |
Jun 11, 2010 | 15.89 | 16.32 | 15.75 | 16.29 | 678,667 | +0.13(+0.79%) |
Jun 10, 2010 | 16.17 | 16.27 | 15.28 | 16.17 | 4,073 | +1.08(+7.15%) |
Jun 09, 2010 | 15.36 | 15.80 | 14.95 | 15.09 | 1,127,477 | -0.07(-0.47%) |
Jun 08, 2010 | 14.76 | 15.21 | 14.27 | 15.16 | 1,396,342 | +0.52(+3.54%) |
Jun 07, 2010 | 14.94 | 15.44 | 14.63 | 14.64 | 1,648,882 | -0.14(-0.96%) |
Jun 04, 2010 | 14.78 | 15.49 | 14.72 | 14.78 | 2,106,815 | -0.84(-5.40%) |
Jun 03, 2010 | 15.63 | 15.93 | 15.32 | 15.63 | 487 | +0.03(+0.18%) |
Jun 02, 2010 | 15.60 | 15.64 | 15.15 | 15.60 | 1,271,527 | +0.11(+0.69%) |