Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.57 | 16.62 | 16.44 | 16.57 | 6,596 | -0.01(-0.03%) |
Aug 30, 2010 | 16.69 | 16.69 | 16.54 | 16.58 | 883,916 | -0.05(-0.31%) |
Aug 27, 2010 | 16.69 | 16.73 | 16.42 | 16.63 | 1,576,638 | -0.06(-0.37%) |
Aug 26, 2010 | 16.59 | 16.72 | 16.50 | 16.69 | 1,224,287 | +0.16(+0.94%) |
Aug 25, 2010 | 16.32 | 16.57 | 16.25 | 16.53 | 1,966,941 | +0.13(+0.82%) |
Aug 24, 2010 | 16.51 | 16.71 | 16.26 | 16.40 | 970,576 | -0.46(-2.71%) |
Aug 23, 2010 | 16.80 | 16.91 | 16.74 | 16.86 | 823,758 | +0.09(+0.56%) |
Aug 20, 2010 | 16.70 | 16.86 | 16.64 | 16.76 | 711,200 | -0.03(-0.19%) |
Aug 19, 2010 | 16.75 | 16.80 | 16.70 | 16.79 | 1,313,539 | -0.04(-0.25%) |
Aug 18, 2010 | 16.76 | 16.90 | 16.60 | 16.83 | 663,711 | -0.02(-0.12%) |
Aug 17, 2010 | 16.78 | 16.88 | 16.66 | 16.86 | 627,769 | +0.19(+1.12%) |
Aug 16, 2010 | 16.47 | 16.68 | 16.47 | 16.67 | 390,188 | +0.06(+0.37%) |
Aug 13, 2010 | 16.61 | 16.66 | 16.52 | 16.61 | 400,603 | -0.04(-0.25%) |
Aug 12, 2010 | 16.23 | 16.67 | 16.23 | 16.65 | 1,001,013 | -0.11(-0.68%) |
Aug 11, 2010 | 16.72 | 16.96 | 16.38 | 16.76 | 1,980,462 | -0.39(-2.30%) |
Aug 10, 2010 | 17.17 | 17.19 | 16.95 | 17.16 | 830,536 | -0.12(-0.72%) |
Aug 09, 2010 | 17.39 | 17.39 | 17.18 | 17.28 | 613,769 | -0.02(-0.12%) |
Aug 06, 2010 | 17.30 | 17.32 | 17.05 | 17.30 | 742,692 | +0.21(+1.21%) |
Aug 05, 2010 | 16.77 | 17.13 | 16.77 | 17.09 | 414,274 | -0.04(-0.24%) |
Aug 04, 2010 | 17.30 | 17.30 | 17.04 | 17.14 | 1,227,026 | -0.21(-1.20%) |
Aug 03, 2010 | 17.18 | 17.47 | 17.18 | 17.34 | 2,357,813 | -0.12(-0.71%) |
Aug 02, 2010 | 17.17 | 17.60 | 17.17 | 17.47 | 1,919,663 | +0.49(+2.87%) |
Jul 30, 2010 | 16.98 | 17.35 | 16.60 | 16.98 | 1,414,296 | +0.15(+0.86%) |
Jul 29, 2010 | 16.94 | 17.31 | 16.80 | 16.83 | 1,415,543 | -0.03(-0.18%) |
Jul 28, 2010 | 16.23 | 16.92 | 16.23 | 16.87 | 814,966 | -0.07(-0.43%) |
Jul 27, 2010 | 16.90 | 17.15 | 16.87 | 16.94 | 962,446 | +0.13(+0.80%) |
Jul 26, 2010 | 16.58 | 16.81 | 16.48 | 16.80 | 702,625 | +0.18(+1.06%) |
Jul 23, 2010 | 16.31 | 16.63 | 16.31 | 16.63 | 1,220,461 | +0.31(+1.91%) |
Jul 22, 2010 | 16.14 | 16.32 | 16.14 | 16.32 | 1,405,550 | +0.35(+2.21%) |
Jul 21, 2010 | 16.06 | 16.06 | 15.88 | 15.96 | 1,194,208 | -0.04(-0.26%) |
Jul 20, 2010 | 15.77 | 16.02 | 15.77 | 16.01 | 999,168 | +0.06(+0.39%) |
Jul 19, 2010 | 15.85 | 15.95 | 15.77 | 15.94 | 511,341 | +0.29(+1.85%) |
Jul 16, 2010 | 15.65 | 15.84 | 15.63 | 15.65 | 745,418 | -0.16(-0.98%) |
Jul 15, 2010 | 15.73 | 15.83 | 15.57 | 15.81 | 1,669,259 | -0.06(-0.39%) |
Jul 14, 2010 | 15.97 | 16.02 | 15.80 | 15.87 | 1,445,876 | -0.39(-2.42%) |
Jul 13, 2010 | 16.08 | 16.28 | 16.04 | 16.26 | 872,150 | +0.13(+0.84%) |
Jul 12, 2010 | 16.22 | 16.25 | 15.75 | 16.13 | 1,048,356 | -0.24(-1.46%) |
Jul 09, 2010 | 16.37 | 16.39 | 16.07 | 16.37 | 1,757,077 | +0.40(+2.53%) |
Jul 08, 2010 | 15.82 | 16.00 | 15.82 | 15.96 | 1,145,596 | +0.20(+1.25%) |
Jul 07, 2010 | 15.64 | 15.80 | 15.56 | 15.77 | 870,462 | +0.10(+0.66%) |
Jul 06, 2010 | 15.75 | 15.89 | 15.58 | 15.66 | 9,951 | +0.13(+0.87%) |
Jul 02, 2010 | 15.53 | 15.59 | 15.34 | 15.53 | 946,355 | +0.15(+0.94%) |
Jul 01, 2010 | 15.31 | 15.40 | 15.11 | 15.38 | 1,714,375 | +0.11(+0.75%) |
Jun 30, 2010 | 15.45 | 15.62 | 15.23 | 15.27 | 1,569,264 | -0.24(-1.54%) |
Jun 29, 2010 | 15.66 | 15.70 | 15.36 | 15.51 | 1,104,693 | -0.34(-2.16%) |
Jun 25, 2010 | 15.85 | 15.93 | 15.73 | 15.85 | 1,526,859 | +0.12(+0.79%) |
Jun 24, 2010 | 15.95 | 16.05 | 15.70 | 15.73 | 2,102,731 | -0.31(-1.94%) |
Jun 23, 2010 | 16.30 | 16.30 | 16.00 | 16.04 | 2,324,687 | +0.00(+0.00%) |
Jun 22, 2010 | 16.22 | 16.35 | 15.98 | 16.04 | 1,446 | -0.18(-1.09%) |
Jun 21, 2010 | 16.38 | 16.52 | 16.17 | 16.21 | 1,340,519 | +0.20(+1.23%) |
Jun 18, 2010 | 16.02 | 16.14 | 15.91 | 16.02 | 1,773,244 | +0.20(+1.24%) |
Jun 17, 2010 | 15.94 | 15.94 | 15.65 | 15.82 | 2,160 | -0.30(-1.86%) |
Jun 16, 2010 | 16.24 | 16.24 | 16.06 | 16.12 | 990,419 | -0.15(-0.89%) |
Jun 15, 2010 | 16.21 | 16.34 | 16.18 | 16.26 | 1,603,633 | +0.04(+0.26%) |
Jun 14, 2010 | 16.37 | 16.50 | 16.18 | 16.22 | 1,284,626 | +0.06(+0.38%) |
Jun 11, 2010 | 16.25 | 16.25 | 15.97 | 16.16 | 1,664,105 | +0.04(+0.26%) |
Jun 10, 2010 | 16.49 | 16.49 | 16.07 | 16.12 | 2,245,830 | -0.03(-0.19%) |
Jun 09, 2010 | 16.37 | 16.37 | 16.13 | 16.15 | 2,578,622 | +0.17(+1.04%) |
Jun 08, 2010 | 15.93 | 16.08 | 15.79 | 15.98 | 1,053,144 | +0.19(+1.18%) |
Jun 07, 2010 | 16.08 | 16.15 | 15.80 | 15.80 | 1,162,987 | -0.52(-3.18%) |
Jun 04, 2010 | 16.32 | 16.80 | 16.29 | 16.32 | 1,093,585 | -0.52(-3.08%) |
Jun 03, 2010 | 16.49 | 16.85 | 16.49 | 16.83 | 1,608,013 | +0.49(+2.98%) |
Jun 02, 2010 | 16.08 | 16.37 | 15.98 | 16.35 | 26,440 | +0.34(+2.14%) |