Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.96 | 17.15 | 16.90 | 16.97 | 1,361 | +0.11(+0.66%) |
Aug 30, 2010 | 17.02 | 17.11 | 16.85 | 16.85 | 787,404 | -0.37(-2.14%) |
Aug 27, 2010 | 17.22 | 17.25 | 16.71 | 17.22 | 1,366,527 | +0.35(+2.08%) |
Aug 26, 2010 | 16.91 | 17.10 | 16.78 | 16.87 | 1,242,354 | +0.12(+0.69%) |
Aug 25, 2010 | 16.55 | 16.82 | 16.47 | 16.76 | 3,509 | -0.04(-0.23%) |
Aug 24, 2010 | 16.76 | 16.88 | 16.58 | 16.79 | 2,501 | -0.21(-1.26%) |
Aug 23, 2010 | 17.11 | 17.29 | 16.99 | 17.01 | 767,073 | -0.02(-0.13%) |
Aug 20, 2010 | 17.03 | 17.07 | 16.94 | 17.03 | 1,076,281 | -0.18(-1.04%) |
Aug 19, 2010 | 17.57 | 17.63 | 17.15 | 17.21 | 2,968 | -0.50(-2.81%) |
Aug 18, 2010 | 17.69 | 17.81 | 17.56 | 17.71 | 2,603 | -0.08(-0.43%) |
Aug 17, 2010 | 17.77 | 17.88 | 17.65 | 17.78 | 1,106 | +0.23(+1.29%) |
Aug 16, 2010 | 17.42 | 17.67 | 17.41 | 17.56 | 997,451 | +0.04(+0.24%) |
Aug 13, 2010 | 17.51 | 17.73 | 17.48 | 17.51 | 938,554 | -0.06(-0.37%) |
Aug 12, 2010 | 17.54 | 17.71 | 17.50 | 17.58 | 1,209,569 | -0.12(-0.65%) |
Aug 11, 2010 | 18.02 | 18.02 | 17.66 | 17.69 | 233 | -0.97(-5.21%) |
Aug 10, 2010 | 18.47 | 18.74 | 18.31 | 18.67 | 1,744 | -0.12(-0.64%) |
Aug 09, 2010 | 18.82 | 18.84 | 18.71 | 18.79 | 1,143,022 | +0.11(+0.57%) |
Aug 06, 2010 | 18.68 | 18.73 | 18.41 | 18.68 | 1,653,034 | +0.08(+0.41%) |
Aug 05, 2010 | 18.57 | 18.61 | 18.43 | 18.60 | 1,019,197 | +0.18(+0.95%) |
Aug 04, 2010 | 18.45 | 18.61 | 18.32 | 18.43 | 539 | +0.18(+0.99%) |
Aug 03, 2010 | 18.12 | 18.34 | 18.04 | 18.25 | 2,260 | -0.03(-0.16%) |
Aug 02, 2010 | 17.93 | 18.33 | 17.90 | 18.28 | 1,715,824 | +0.76(+4.33%) |
Jul 30, 2010 | 17.52 | 17.67 | 17.32 | 17.52 | 1,030,689 | +0.01(+0.07%) |
Jul 29, 2010 | 17.79 | 17.87 | 17.38 | 17.51 | 3,544 | +0.06(+0.34%) |
Jul 28, 2010 | 17.53 | 17.66 | 17.40 | 17.45 | 1,647,780 | -0.18(-1.04%) |
Jul 27, 2010 | 17.66 | 17.74 | 17.48 | 17.63 | 7,608 | +0.07(+0.39%) |
Jul 26, 2010 | 17.33 | 17.56 | 17.25 | 17.56 | 885,667 | +0.27(+1.56%) |
Jul 23, 2010 | 17.04 | 17.33 | 16.96 | 17.29 | 1,686,065 | +0.02(+0.10%) |
Jul 22, 2010 | 17.04 | 17.38 | 17.04 | 17.27 | 4,149 | +0.75(+4.51%) |
Jul 21, 2010 | 17.03 | 17.03 | 16.45 | 16.53 | 2,325,245 | -0.51(-2.97%) |
Jul 20, 2010 | 16.61 | 17.04 | 16.58 | 17.03 | 8,453 | -0.05(-0.30%) |
Jul 19, 2010 | 17.16 | 17.21 | 16.94 | 17.09 | 1,317,717 | +0.26(+1.55%) |
Jul 16, 2010 | 16.82 | 17.24 | 16.79 | 16.82 | 1,384,757 | -0.61(-3.51%) |
Jul 15, 2010 | 17.40 | 17.46 | 17.10 | 17.44 | 1,819,567 | +0.21(+1.22%) |
Jul 14, 2010 | 17.10 | 17.36 | 17.06 | 17.23 | 817 | -0.03(-0.15%) |
Jul 13, 2010 | 17.11 | 17.30 | 17.04 | 17.25 | 5,354 | +0.46(+2.73%) |
Jul 12, 2010 | 16.70 | 16.90 | 16.69 | 16.79 | 1,092,045 | -0.19(-1.11%) |
Jul 09, 2010 | 16.98 | 17.02 | 16.83 | 16.98 | 1,095,714 | +0.00(+0.03%) |
Jul 08, 2010 | 16.82 | 16.98 | 16.68 | 16.98 | 24,537 | +0.19(+1.12%) |
Jul 07, 2010 | 16.35 | 16.80 | 16.34 | 16.79 | 2,130,633 | +0.57(+3.51%) |
Jul 06, 2010 | 16.35 | 16.52 | 16.07 | 16.22 | 490 | +0.28(+1.77%) |
Jul 02, 2010 | 15.94 | 16.22 | 15.82 | 15.94 | 2,789,224 | +0.11(+0.68%) |
Jul 01, 2010 | 15.82 | 15.88 | 15.58 | 15.83 | 2,112,634 | +0.18(+1.15%) |
Jun 30, 2010 | 15.81 | 16.03 | 15.63 | 15.65 | 7,552 | -0.09(-0.54%) |
Jun 29, 2010 | 16.02 | 16.03 | 15.66 | 15.74 | 2,183 | -0.71(-4.32%) |
Jun 25, 2010 | 16.45 | 16.54 | 16.22 | 16.45 | 1,585,964 | -0.00(-0.03%) |
Jun 24, 2010 | 16.74 | 16.76 | 16.37 | 16.45 | 5,041 | -0.36(-2.16%) |
Jun 23, 2010 | 16.85 | 16.97 | 16.61 | 16.82 | 1,882 | -0.03(-0.20%) |
Jun 22, 2010 | 17.15 | 17.21 | 16.73 | 16.85 | 2,685 | -0.12(-0.73%) |
Jun 21, 2010 | 17.30 | 17.35 | 16.87 | 16.97 | 1,580,673 | -0.00(-0.03%) |
Jun 18, 2010 | 16.98 | 17.05 | 16.88 | 16.98 | 1,315,340 | -0.18(-1.07%) |
Jun 17, 2010 | 17.19 | 17.22 | 16.95 | 17.16 | 1,843,579 | -0.01(-0.08%) |
Jun 16, 2010 | 16.93 | 17.26 | 16.88 | 17.18 | 2,153,068 | +0.05(+0.30%) |
Jun 15, 2010 | 16.81 | 17.12 | 16.72 | 17.12 | 9,637 | +0.82(+5.04%) |
Jun 14, 2010 | 16.38 | 16.61 | 16.27 | 16.30 | 2,098,106 | +0.27(+1.71%) |
Jun 11, 2010 | 15.70 | 16.03 | 15.70 | 16.03 | 912,878 | +0.12(+0.73%) |
Jun 10, 2010 | 15.56 | 15.94 | 15.55 | 15.91 | 2,421 | +0.61(+4.00%) |
Jun 09, 2010 | 15.50 | 15.69 | 15.24 | 15.30 | 2,834,618 | -0.12(-0.78%) |
Jun 08, 2010 | 15.18 | 15.48 | 15.03 | 15.42 | 11,973 | +0.27(+1.81%) |
Jun 07, 2010 | 15.28 | 15.44 | 15.12 | 15.15 | 1,584,470 | -0.05(-0.31%) |
Jun 04, 2010 | 15.19 | 15.72 | 15.08 | 15.19 | 3,632,718 | -1.13(-6.95%) |
Jun 03, 2010 | 16.44 | 16.45 | 16.07 | 16.33 | 1,792,630 | +0.21(+1.33%) |
Jun 02, 2010 | 15.63 | 16.13 | 15.53 | 16.11 | 8,180 | +0.41(+2.59%) |