Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.38 | 16.63 | 16.09 | 16.39 | 33,978 | +0.10(+0.60%) |
Aug 30, 2010 | 16.54 | 16.68 | 16.29 | 16.30 | 2,315,763 | -0.30(-1.81%) |
Aug 27, 2010 | 16.64 | 16.66 | 16.06 | 16.60 | 4,130,588 | +0.04(+0.25%) |
Aug 26, 2010 | 16.56 | 16.70 | 16.20 | 16.56 | 33,070 | +0.15(+0.89%) |
Aug 25, 2010 | 16.19 | 16.49 | 15.88 | 16.41 | 34,603 | +0.01(+0.07%) |
Aug 24, 2010 | 16.62 | 16.62 | 16.22 | 16.40 | 105,018 | -0.49(-2.90%) |
Aug 23, 2010 | 17.28 | 17.30 | 16.80 | 16.89 | 5,559,229 | -0.24(-1.43%) |
Aug 20, 2010 | 16.94 | 17.18 | 16.75 | 17.13 | 5,022,662 | +0.09(+0.55%) |
Aug 19, 2010 | 17.59 | 17.75 | 16.94 | 17.04 | 14,642 | -0.68(-3.85%) |
Aug 18, 2010 | 17.52 | 17.80 | 17.30 | 17.72 | 11,319 | +0.15(+0.86%) |
Aug 17, 2010 | 17.42 | 17.81 | 17.36 | 17.57 | 916 | +0.40(+2.35%) |
Aug 16, 2010 | 16.89 | 17.50 | 16.82 | 17.17 | 4,257,461 | +0.11(+0.64%) |
Aug 13, 2010 | 17.06 | 17.30 | 16.91 | 17.06 | 3,625,668 | -0.07(-0.42%) |
Aug 12, 2010 | 16.82 | 17.30 | 16.57 | 17.13 | 11,335 | -0.11(-0.63%) |
Aug 11, 2010 | 16.95 | 17.37 | 16.81 | 17.24 | 332 | -0.10(-0.59%) |
Aug 10, 2010 | 17.23 | 17.45 | 16.77 | 17.34 | 8,142 | -0.54(-3.03%) |
Aug 09, 2010 | 17.70 | 17.94 | 17.70 | 17.88 | 4,310,848 | +0.18(+1.04%) |
Aug 06, 2010 | 17.70 | 17.76 | 17.32 | 17.70 | 8,046,345 | +0.03(+0.15%) |
Aug 05, 2010 | 17.24 | 17.71 | 17.18 | 17.67 | 12,859 | +0.25(+1.43%) |
Aug 04, 2010 | 17.33 | 17.43 | 17.16 | 17.42 | 2,064 | +0.17(+0.98%) |
Aug 03, 2010 | 17.32 | 17.35 | 17.02 | 17.25 | 5,211 | -0.09(-0.50%) |
Aug 02, 2010 | 16.80 | 17.41 | 16.66 | 17.34 | 8,049,565 | +0.83(+5.02%) |
Jul 30, 2010 | 16.51 | 16.75 | 15.99 | 16.51 | 10,568,054 | +0.52(+3.25%) |
Jul 29, 2010 | 16.02 | 16.19 | 15.69 | 15.99 | 2,077 | +0.14(+0.86%) |
Jul 28, 2010 | 15.97 | 16.14 | 15.72 | 15.86 | 4,488,550 | -0.10(-0.61%) |
Jul 27, 2010 | 15.95 | 16.60 | 15.92 | 15.95 | 37,666 | -0.53(-3.20%) |
Jul 26, 2010 | 16.23 | 16.51 | 16.23 | 16.48 | 3,207,901 | +0.30(+1.88%) |
Jul 23, 2010 | 15.78 | 16.38 | 15.68 | 16.18 | 7,104,776 | +0.30(+1.87%) |
Jul 22, 2010 | 15.60 | 15.98 | 15.53 | 15.88 | 30,512 | +0.65(+4.28%) |
Jul 21, 2010 | 15.99 | 15.99 | 15.19 | 15.23 | 6,887,591 | -0.67(-4.21%) |
Jul 20, 2010 | 15.16 | 15.91 | 15.11 | 15.90 | 41,905 | +0.47(+3.08%) |
Jul 19, 2010 | 15.30 | 15.46 | 15.18 | 15.42 | 2,808,806 | +0.20(+1.34%) |
Jul 16, 2010 | 15.22 | 15.96 | 15.18 | 15.22 | 4,796,403 | -0.76(-4.76%) |
Jul 15, 2010 | 16.04 | 16.13 | 15.75 | 15.98 | 3,950,989 | -0.09(-0.56%) |
Jul 14, 2010 | 15.96 | 16.23 | 15.71 | 16.07 | 87,118 | +0.25(+1.59%) |
Jul 13, 2010 | 15.19 | 15.96 | 15.19 | 15.82 | 45,518 | +0.74(+4.92%) |
Jul 12, 2010 | 15.00 | 15.19 | 14.88 | 15.08 | 3,628,595 | +0.05(+0.30%) |
Jul 09, 2010 | 15.03 | 15.05 | 14.56 | 15.03 | 3,661,979 | +0.39(+2.67%) |
Jul 08, 2010 | 14.65 | 14.69 | 14.31 | 14.64 | 27,683 | +0.22(+1.51%) |
Jul 07, 2010 | 13.65 | 14.45 | 13.62 | 14.42 | 10,793 | +0.84(+6.18%) |
Jul 06, 2010 | 14.39 | 14.39 | 13.43 | 13.58 | 40,933 | -0.52(-3.71%) |
Jul 02, 2010 | 14.11 | 14.41 | 14.02 | 14.11 | 3,728,964 | -0.18(-1.24%) |
Jul 01, 2010 | 14.28 | 14.47 | 13.72 | 14.28 | 6,771,389 | +0.23(+1.61%) |
Jun 30, 2010 | 14.14 | 14.60 | 14.01 | 14.06 | 9,316 | -0.06(-0.40%) |
Jun 29, 2010 | 14.71 | 14.71 | 14.00 | 14.11 | 1,288 | -0.68(-4.61%) |
Jun 25, 2010 | 14.79 | 14.97 | 14.67 | 14.79 | 5,296,406 | -0.14(-0.93%) |
Jun 24, 2010 | 15.17 | 15.17 | 14.83 | 14.93 | 13,083 | -0.32(-2.07%) |
Jun 23, 2010 | 15.17 | 15.46 | 14.89 | 15.25 | 5,211,909 | +0.10(+0.67%) |
Jun 22, 2010 | 15.82 | 15.82 | 15.14 | 15.15 | 30,807 | -0.59(-3.78%) |
Jun 21, 2010 | 15.80 | 15.89 | 15.66 | 15.74 | 6,655,652 | +0.19(+1.23%) |
Jun 18, 2010 | 15.55 | 15.65 | 15.34 | 15.55 | 3,514,006 | +0.08(+0.54%) |
Jun 17, 2010 | 15.43 | 15.55 | 15.16 | 15.47 | 4,622,792 | +0.05(+0.32%) |
Jun 16, 2010 | 15.40 | 15.58 | 15.26 | 15.42 | 4,362,413 | -0.10(-0.65%) |
Jun 15, 2010 | 15.23 | 15.52 | 15.07 | 15.52 | 7,222,340 | +0.94(+6.43%) |
Jun 14, 2010 | 14.43 | 14.82 | 14.36 | 14.58 | 3,117,599 | +0.35(+2.43%) |
Jun 11, 2010 | 14.06 | 14.30 | 13.97 | 14.24 | 4,165,914 | +0.01(+0.05%) |
Jun 10, 2010 | 14.01 | 14.33 | 13.95 | 14.23 | 9,568 | +0.54(+3.96%) |
Jun 09, 2010 | 13.81 | 14.06 | 13.62 | 13.69 | 4,741,945 | -0.06(-0.47%) |
Jun 08, 2010 | 13.79 | 13.99 | 13.58 | 13.75 | 4,008 | -0.06(-0.41%) |
Jun 07, 2010 | 14.23 | 14.31 | 13.76 | 13.81 | 3,827,796 | -0.35(-2.45%) |
Jun 04, 2010 | 14.15 | 14.73 | 14.05 | 14.15 | 4,253,997 | -0.89(-5.93%) |
Jun 03, 2010 | 14.61 | 15.11 | 14.61 | 15.05 | 7,567,575 | +0.38(+2.62%) |
Jun 02, 2010 | 13.85 | 14.66 | 13.85 | 14.66 | 16,345 | +0.94(+6.89%) |