Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.75 | 16.84 | 15.90 | 16.74 | 29,005 | +0.61(+3.80%) |
Aug 30, 2010 | 16.37 | 16.43 | 16.07 | 16.13 | 1,683,540 | -0.39(-2.36%) |
Aug 27, 2010 | 16.52 | 16.65 | 16.11 | 16.52 | 1,120,762 | +0.18(+1.13%) |
Aug 26, 2010 | 16.54 | 16.60 | 16.26 | 16.34 | 1,322 | -0.15(-0.88%) |
Aug 25, 2010 | 16.12 | 16.62 | 16.00 | 16.48 | 1,310 | +0.12(+0.75%) |
Aug 24, 2010 | 16.08 | 16.70 | 15.79 | 16.36 | 5,322 | +0.01(+0.05%) |
Aug 23, 2010 | 16.77 | 16.84 | 16.34 | 16.35 | 919,211 | -0.19(-1.16%) |
Aug 20, 2010 | 15.97 | 16.55 | 15.81 | 16.54 | 3,150,361 | +0.49(+3.05%) |
Aug 19, 2010 | 16.02 | 16.28 | 15.80 | 16.05 | 1,980 | -0.03(-0.19%) |
Aug 18, 2010 | 14.77 | 16.14 | 14.77 | 16.08 | 23,550 | +1.21(+8.14%) |
Aug 17, 2010 | 14.99 | 15.30 | 14.87 | 14.87 | 3,158 | +0.06(+0.41%) |
Aug 16, 2010 | 15.13 | 15.39 | 14.75 | 14.81 | 1,119,707 | -0.39(-2.57%) |
Aug 13, 2010 | 15.20 | 16.01 | 15.08 | 15.20 | 1,755,525 | -0.81(-5.07%) |
Aug 12, 2010 | 15.64 | 16.21 | 15.56 | 16.02 | 831,858 | -0.28(-1.69%) |
Aug 11, 2010 | 16.54 | 16.84 | 16.18 | 16.29 | 5,734 | -0.72(-4.23%) |
Aug 10, 2010 | 17.08 | 17.21 | 16.70 | 17.01 | 2,446 | -0.33(-1.90%) |
Aug 09, 2010 | 17.09 | 17.42 | 17.04 | 17.34 | 712,761 | +0.39(+2.30%) |
Aug 06, 2010 | 16.95 | 17.38 | 16.55 | 16.95 | 827,804 | -0.44(-2.51%) |
Aug 05, 2010 | 17.78 | 18.18 | 17.30 | 17.39 | 1,739,736 | -0.96(-5.22%) |
Aug 04, 2010 | 18.00 | 18.43 | 17.88 | 18.34 | 945,165 | +0.44(+2.48%) |
Aug 03, 2010 | 18.21 | 18.32 | 17.57 | 17.90 | 1,040,655 | -0.48(-2.62%) |
Aug 02, 2010 | 18.12 | 18.57 | 17.84 | 18.38 | 833,170 | +0.66(+3.72%) |
Jul 30, 2010 | 17.72 | 17.93 | 16.92 | 17.72 | 671,287 | +0.15(+0.83%) |
Jul 29, 2010 | 17.42 | 17.82 | 17.00 | 17.58 | 1,010,639 | +0.30(+1.73%) |
Jul 28, 2010 | 17.28 | 17.85 | 17.06 | 17.28 | 2,125 | -0.57(-3.22%) |
Jul 27, 2010 | 18.54 | 18.63 | 17.79 | 17.85 | 780,556 | -0.47(-2.55%) |
Jul 26, 2010 | 17.97 | 18.41 | 17.49 | 18.32 | 921,701 | +0.58(+3.28%) |
Jul 23, 2010 | 17.05 | 17.78 | 16.66 | 17.74 | 900,719 | +0.62(+3.62%) |
Jul 22, 2010 | 16.50 | 17.23 | 16.50 | 17.12 | 1,084,526 | +0.93(+5.72%) |
Jul 21, 2010 | 16.50 | 16.74 | 16.02 | 16.19 | 830,175 | -0.13(-0.80%) |
Jul 20, 2010 | 15.67 | 16.34 | 15.39 | 16.32 | 744,207 | +0.39(+2.45%) |
Jul 19, 2010 | 16.04 | 16.05 | 15.51 | 15.93 | 717,675 | +0.08(+0.53%) |
Jul 16, 2010 | 15.85 | 16.63 | 15.77 | 15.85 | 986,674 | -0.90(-5.35%) |
Jul 15, 2010 | 16.97 | 17.10 | 16.37 | 16.74 | 951,149 | -0.19(-1.13%) |
Jul 14, 2010 | 17.13 | 17.13 | 16.54 | 16.93 | 927,580 | -0.23(-1.34%) |
Jul 13, 2010 | 17.16 | 17.28 | 16.65 | 17.16 | 5,195 | +0.94(+5.81%) |
Jul 12, 2010 | 16.38 | 16.50 | 15.93 | 16.22 | 1,033,232 | -0.21(-1.26%) |
Jul 09, 2010 | 16.43 | 16.44 | 15.89 | 16.43 | 650,381 | +0.26(+1.61%) |
Jul 08, 2010 | 16.17 | 16.61 | 15.84 | 16.17 | 1,578 | +0.09(+0.57%) |
Jul 07, 2010 | 15.65 | 16.14 | 15.53 | 16.08 | 1,388,810 | +0.55(+3.55%) |
Jul 06, 2010 | 15.53 | 16.72 | 15.25 | 15.53 | 2,787 | -0.54(-3.34%) |
Jul 02, 2010 | 16.06 | 17.02 | 15.82 | 16.06 | 983,944 | -0.64(-3.85%) |
Jul 01, 2010 | 16.50 | 16.84 | 15.77 | 16.70 | 1,808,439 | +0.24(+1.44%) |
Jun 30, 2010 | 16.47 | 16.95 | 16.03 | 16.47 | 4,392 | +0.31(+1.90%) |
Jun 29, 2010 | 17.25 | 17.25 | 15.99 | 16.16 | 2,213,392 | -2.08(-11.38%) |
Jun 25, 2010 | 18.24 | 18.69 | 17.97 | 18.24 | 2,031,462 | +0.13(+0.72%) |
Jun 24, 2010 | 18.11 | 18.98 | 18.07 | 18.11 | 350 | -1.02(-5.32%) |
Jun 23, 2010 | 18.98 | 19.52 | 18.40 | 19.12 | 1,656,820 | +0.05(+0.24%) |
Jun 22, 2010 | 19.08 | 20.27 | 18.83 | 19.08 | 1,717 | -0.76(-3.85%) |
Jun 21, 2010 | 20.83 | 20.99 | 19.71 | 19.84 | 1,377,628 | -0.70(-3.42%) |
Jun 18, 2010 | 20.55 | 21.21 | 20.50 | 20.55 | 1,284,512 | -0.45(-2.15%) |
Jun 17, 2010 | 21.00 | 21.19 | 20.51 | 21.00 | 333 | +0.05(+0.22%) |
Jun 16, 2010 | 20.84 | 21.23 | 20.72 | 20.95 | 1,085,309 | -0.14(-0.65%) |
Jun 15, 2010 | 21.09 | 21.13 | 20.51 | 21.09 | 2,984 | +0.24(+1.14%) |
Jun 14, 2010 | 20.45 | 21.13 | 20.40 | 20.85 | 1,807,417 | +0.79(+3.93%) |
Jun 11, 2010 | 19.93 | 20.39 | 19.72 | 20.06 | 2,209,236 | -0.24(-1.17%) |
Jun 10, 2010 | 20.30 | 20.30 | 19.51 | 20.30 | 2,772 | +1.10(+5.73%) |
Jun 09, 2010 | 19.40 | 19.87 | 19.03 | 19.20 | 1,398,202 | +0.01(+0.04%) |
Jun 08, 2010 | 18.88 | 19.31 | 18.21 | 19.19 | 1,703,628 | +0.39(+2.07%) |
Jun 07, 2010 | 19.42 | 19.77 | 18.73 | 18.80 | 1,889,472 | -0.57(-2.92%) |
Jun 04, 2010 | 19.37 | 20.47 | 19.02 | 19.37 | 3,258,118 | -1.83(-8.62%) |
Jun 03, 2010 | 21.20 | 21.40 | 20.61 | 21.20 | 332 | +0.33(+1.58%) |
Jun 02, 2010 | 20.87 | 21.33 | 20.31 | 20.87 | 1,971,240 | -0.15(-0.73%) |