Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.13 | 17.25 | 16.82 | 17.16 | 26,227 | +0.24(+1.41%) |
Aug 30, 2010 | 17.32 | 17.39 | 16.91 | 16.93 | 5,072,298 | -0.20(-1.15%) |
Aug 27, 2010 | 17.33 | 17.37 | 16.97 | 17.12 | 3,736,180 | +0.05(+0.29%) |
Aug 26, 2010 | 17.18 | 17.21 | 16.98 | 17.07 | 3,277,895 | -0.07(-0.39%) |
Aug 25, 2010 | 17.06 | 17.21 | 16.94 | 17.14 | 3,383,134 | -0.06(-0.36%) |
Aug 24, 2010 | 16.81 | 17.24 | 16.75 | 17.20 | 518 | +0.23(+1.37%) |
Aug 23, 2010 | 16.75 | 17.12 | 16.73 | 16.97 | 4,666,837 | +0.32(+1.92%) |
Aug 20, 2010 | 16.49 | 16.68 | 16.33 | 16.65 | 3,199,921 | +0.02(+0.11%) |
Aug 19, 2010 | 16.83 | 16.88 | 16.52 | 16.63 | 516 | -0.29(-1.74%) |
Aug 18, 2010 | 17.19 | 17.19 | 16.83 | 16.93 | 163 | -0.23(-1.36%) |
Aug 17, 2010 | 17.32 | 17.50 | 17.15 | 17.16 | 6,272,088 | -0.07(-0.43%) |
Aug 16, 2010 | 16.83 | 17.23 | 16.78 | 17.23 | 7,105,319 | +0.31(+1.85%) |
Aug 13, 2010 | 16.92 | 16.97 | 16.21 | 16.92 | 8,191,346 | +0.53(+3.22%) |
Aug 12, 2010 | 16.41 | 16.53 | 16.32 | 16.39 | 3,772,911 | -0.18(-1.11%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.57 | 16.58 | 4,286,679 | -0.37(-2.17%) |
Aug 10, 2010 | 16.59 | 17.05 | 16.51 | 16.94 | 3,724,943 | +0.19(+1.14%) |
Aug 09, 2010 | 16.77 | 16.81 | 16.68 | 16.75 | 4,035,728 | +0.07(+0.40%) |
Aug 06, 2010 | 16.69 | 16.69 | 16.39 | 16.69 | 4,575,767 | +0.10(+0.59%) |
Aug 05, 2010 | 16.15 | 16.73 | 16.10 | 16.59 | 7,769,689 | +0.54(+3.36%) |
Aug 04, 2010 | 16.04 | 16.07 | 15.88 | 16.05 | 2,724,852 | +0.03(+0.19%) |
Aug 03, 2010 | 15.83 | 16.05 | 15.83 | 16.02 | 2,302,607 | +0.12(+0.77%) |
Aug 02, 2010 | 15.80 | 15.95 | 15.74 | 15.89 | 2,657,632 | +0.33(+2.13%) |
Jul 30, 2010 | 15.56 | 15.72 | 15.47 | 15.56 | 2,844,107 | -0.26(-1.67%) |
Jul 29, 2010 | 16.15 | 16.20 | 15.71 | 15.83 | 2,891,288 | -0.25(-1.53%) |
Jul 28, 2010 | 16.07 | 16.11 | 15.90 | 16.07 | 309 | +0.05(+0.31%) |
Jul 27, 2010 | 16.02 | 16.07 | 15.78 | 16.02 | 414 | +0.29(+1.83%) |
Jul 26, 2010 | 15.54 | 15.75 | 15.52 | 15.73 | 2,004,966 | +0.22(+1.42%) |
Jul 23, 2010 | 15.41 | 15.59 | 15.24 | 15.51 | 2,726,619 | +0.13(+0.88%) |
Jul 22, 2010 | 15.27 | 15.48 | 15.26 | 15.38 | 2,429,495 | +0.24(+1.58%) |
Jul 21, 2010 | 15.39 | 15.39 | 15.04 | 15.14 | 2,191,534 | -0.21(-1.36%) |
Jul 20, 2010 | 15.35 | 15.35 | 15.10 | 15.35 | 4,116,457 | -0.07(-0.48%) |
Jul 19, 2010 | 15.16 | 15.50 | 15.16 | 15.42 | 2,604,762 | +0.33(+2.19%) |
Jul 16, 2010 | 15.09 | 15.38 | 15.07 | 15.09 | 2,576,768 | -0.23(-1.52%) |
Jul 15, 2010 | 15.30 | 15.42 | 15.18 | 15.32 | 2,437,277 | -0.04(-0.24%) |
Jul 14, 2010 | 15.33 | 15.39 | 15.21 | 15.36 | 2,634,020 | -0.02(-0.12%) |
Jul 13, 2010 | 15.34 | 15.50 | 15.28 | 15.38 | 1,740,152 | +0.09(+0.56%) |
Jul 12, 2010 | 15.25 | 15.34 | 15.16 | 15.29 | 1,277,315 | +0.02(+0.12%) |
Jul 09, 2010 | 15.27 | 15.27 | 15.01 | 15.27 | 2,081,447 | +0.06(+0.40%) |
Jul 08, 2010 | 15.23 | 15.26 | 15.07 | 15.21 | 3,005,762 | +0.07(+0.45%) |
Jul 07, 2010 | 14.74 | 15.15 | 14.72 | 15.15 | 2,107,193 | +0.45(+3.05%) |
Jul 06, 2010 | 14.62 | 14.86 | 14.55 | 14.70 | 374 | +0.17(+1.18%) |
Jul 02, 2010 | 14.53 | 14.63 | 14.47 | 14.53 | 1,827,012 | +0.06(+0.38%) |
Jul 01, 2010 | 14.61 | 14.62 | 14.39 | 14.47 | 3,240,917 | -0.11(-0.76%) |
Jun 30, 2010 | 14.69 | 14.89 | 14.55 | 14.58 | 4,208 | -0.08(-0.58%) |
Jun 29, 2010 | 14.67 | 14.88 | 14.60 | 14.67 | 464 | -0.22(-1.45%) |
Jun 25, 2010 | 14.88 | 14.97 | 14.72 | 14.88 | 2,702,211 | +0.02(+0.16%) |
Jun 24, 2010 | 14.89 | 15.05 | 14.83 | 14.86 | 2,032,585 | -0.06(-0.41%) |
Jun 23, 2010 | 15.14 | 15.16 | 14.84 | 14.92 | 1,963,057 | -0.20(-1.30%) |
Jun 22, 2010 | 15.51 | 15.58 | 15.08 | 15.12 | 2,854,419 | -0.42(-2.69%) |
Jun 21, 2010 | 15.77 | 15.81 | 15.48 | 15.53 | 2,017,673 | -0.13(-0.86%) |
Jun 18, 2010 | 15.67 | 15.71 | 15.60 | 15.67 | 3,041,888 | -0.01(-0.08%) |
Jun 17, 2010 | 15.52 | 15.68 | 15.39 | 15.68 | 2,550,385 | +0.21(+1.35%) |
Jun 16, 2010 | 15.16 | 15.59 | 15.16 | 15.47 | 4,261,525 | +0.21(+1.41%) |
Jun 15, 2010 | 14.93 | 15.27 | 14.93 | 15.26 | 3,239,503 | +0.44(+2.94%) |
Jun 14, 2010 | 14.82 | 14.93 | 14.80 | 14.82 | 1,987,904 | +0.02(+0.17%) |
Jun 11, 2010 | 14.77 | 14.86 | 14.62 | 14.80 | 2,733,141 | -0.08(-0.54%) |
Jun 10, 2010 | 14.75 | 14.88 | 14.65 | 14.88 | 3,724,831 | +0.28(+1.89%) |
Jun 09, 2010 | 14.79 | 14.83 | 14.56 | 14.60 | 2,908,691 | -0.12(-0.79%) |
Jun 08, 2010 | 14.70 | 14.74 | 14.53 | 14.72 | 3,471,623 | +0.06(+0.42%) |
Jun 07, 2010 | 14.51 | 14.81 | 14.51 | 14.66 | 4,119,481 | +0.35(+2.44%) |
Jun 04, 2010 | 14.31 | 14.63 | 14.28 | 14.31 | 4,781,637 | -0.46(-3.10%) |
Jun 03, 2010 | 14.61 | 14.80 | 14.58 | 14.76 | 3,362,450 | +0.18(+1.22%) |
Jun 02, 2010 | 14.28 | 14.60 | 14.27 | 14.58 | 19,042 | +0.35(+2.46%) |