Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.84 | 18.03 | 17.66 | 17.86 | 6,155 | -0.07(-0.38%) |
Aug 30, 2010 | 18.00 | 18.16 | 17.81 | 17.93 | 493,714 | -0.15(-0.84%) |
Aug 27, 2010 | 18.08 | 18.08 | 17.56 | 18.08 | 823,603 | +0.30(+1.67%) |
Aug 26, 2010 | 17.69 | 17.86 | 17.62 | 17.78 | 1,799 | +0.12(+0.69%) |
Aug 25, 2010 | 17.07 | 17.72 | 16.94 | 17.66 | 1,782 | +0.49(+2.85%) |
Aug 24, 2010 | 16.90 | 17.30 | 16.78 | 17.17 | 7,240 | +0.04(+0.22%) |
Aug 23, 2010 | 17.33 | 17.39 | 17.12 | 17.13 | 433,401 | -0.12(-0.71%) |
Aug 20, 2010 | 17.06 | 17.29 | 17.01 | 17.26 | 535,217 | +0.07(+0.40%) |
Aug 19, 2010 | 17.65 | 17.67 | 17.14 | 17.19 | 6,223 | -0.57(-3.22%) |
Aug 18, 2010 | 17.79 | 17.87 | 17.68 | 17.76 | 27,816 | -0.01(-0.04%) |
Aug 17, 2010 | 17.88 | 17.88 | 17.65 | 17.77 | 4,296 | +0.09(+0.52%) |
Aug 16, 2010 | 17.57 | 17.87 | 17.44 | 17.68 | 538,357 | -0.02(-0.09%) |
Aug 13, 2010 | 17.69 | 17.84 | 17.61 | 17.69 | 489,489 | -0.13(-0.72%) |
Aug 12, 2010 | 17.59 | 17.99 | 17.52 | 17.82 | 499,552 | -0.05(-0.29%) |
Aug 11, 2010 | 17.81 | 17.99 | 17.55 | 17.87 | 7,901 | -0.28(-1.54%) |
Aug 10, 2010 | 17.97 | 18.32 | 17.79 | 18.15 | 3,370 | +0.00(+0.00%) |
Aug 09, 2010 | 18.11 | 18.28 | 17.97 | 18.15 | 442,805 | +0.20(+1.09%) |
Aug 06, 2010 | 17.96 | 18.06 | 17.65 | 17.96 | 444,661 | -0.14(-0.75%) |
Aug 05, 2010 | 18.35 | 18.57 | 18.09 | 18.09 | 628,100 | -0.40(-2.16%) |
Aug 04, 2010 | 18.20 | 18.61 | 18.16 | 18.49 | 636,342 | +0.35(+1.95%) |
Aug 03, 2010 | 18.08 | 18.41 | 17.92 | 18.14 | 489,353 | -0.08(-0.45%) |
Aug 02, 2010 | 18.02 | 18.24 | 17.94 | 18.22 | 571,351 | +0.53(+2.98%) |
Jul 30, 2010 | 17.69 | 17.81 | 17.38 | 17.69 | 474,362 | +0.04(+0.21%) |
Jul 29, 2010 | 17.96 | 18.05 | 17.47 | 17.65 | 613,641 | -0.16(-0.89%) |
Jul 28, 2010 | 17.81 | 18.08 | 17.64 | 17.81 | 3,194 | -0.15(-0.84%) |
Jul 27, 2010 | 17.90 | 18.05 | 17.80 | 17.96 | 2,561 | +0.21(+1.19%) |
Jul 26, 2010 | 17.56 | 17.77 | 17.36 | 17.75 | 757,911 | +0.29(+1.68%) |
Jul 23, 2010 | 17.26 | 17.49 | 17.03 | 17.46 | 678,672 | +0.11(+0.61%) |
Jul 22, 2010 | 16.97 | 17.42 | 16.81 | 17.35 | 1,193 | +0.63(+3.79%) |
Jul 21, 2010 | 17.27 | 17.27 | 16.63 | 16.72 | 619,991 | -0.44(-2.59%) |
Jul 20, 2010 | 16.61 | 17.19 | 16.52 | 17.16 | 1,014 | +0.28(+1.65%) |
Jul 19, 2010 | 16.72 | 16.92 | 16.46 | 16.89 | 532,650 | +0.19(+1.13%) |
Jul 16, 2010 | 16.70 | 17.03 | 16.61 | 16.70 | 842,551 | -0.47(-2.72%) |
Jul 15, 2010 | 17.29 | 17.29 | 16.88 | 17.16 | 466,368 | -0.13(-0.74%) |
Jul 14, 2010 | 17.30 | 17.45 | 17.15 | 17.29 | 9,183 | -0.14(-0.78%) |
Jul 13, 2010 | 17.43 | 17.46 | 17.00 | 17.43 | 7,158 | +0.32(+1.90%) |
Jul 12, 2010 | 17.19 | 17.23 | 16.87 | 17.10 | 363,247 | -0.12(-0.70%) |
Jul 09, 2010 | 17.22 | 17.22 | 16.90 | 17.22 | 354,737 | +0.20(+1.15%) |
Jul 08, 2010 | 17.03 | 17.38 | 16.72 | 17.03 | 2,175 | -0.02(-0.09%) |
Jul 07, 2010 | 16.48 | 17.09 | 16.42 | 17.04 | 892,870 | +0.63(+3.81%) |
Jul 06, 2010 | 16.42 | 17.13 | 16.22 | 16.42 | 4,830 | -0.32(-1.94%) |
Jul 02, 2010 | 16.74 | 16.98 | 16.54 | 16.74 | 874,130 | +0.11(+0.63%) |
Jul 01, 2010 | 16.58 | 16.74 | 16.10 | 16.64 | 593,936 | +0.08(+0.46%) |
Jun 30, 2010 | 16.56 | 17.04 | 16.46 | 16.56 | 5,742 | -0.20(-1.17%) |
Jun 29, 2010 | 16.93 | 17.14 | 16.64 | 16.76 | 749,567 | -0.42(-2.46%) |
Jun 25, 2010 | 17.18 | 17.32 | 16.73 | 17.18 | 955,227 | +0.39(+2.34%) |
Jun 24, 2010 | 16.79 | 17.03 | 16.60 | 16.79 | 6,696 | +0.04(+0.23%) |
Jun 23, 2010 | 16.49 | 16.99 | 16.32 | 16.75 | 686,374 | +0.25(+1.51%) |
Jun 22, 2010 | 16.50 | 17.05 | 16.46 | 16.50 | 3,987 | -0.38(-2.28%) |
Jun 21, 2010 | 17.29 | 17.29 | 16.80 | 16.89 | 407,250 | -0.18(-1.06%) |
Jun 18, 2010 | 17.07 | 17.26 | 16.95 | 17.07 | 761,968 | -0.19(-1.09%) |
Jun 17, 2010 | 17.25 | 17.38 | 17.04 | 17.25 | 384,654 | +0.05(+0.26%) |
Jun 16, 2010 | 17.14 | 17.44 | 17.11 | 17.21 | 737,966 | -0.15(-0.87%) |
Jun 15, 2010 | 17.36 | 17.41 | 16.95 | 17.36 | 3,681 | +0.41(+2.40%) |
Jun 14, 2010 | 16.93 | 17.06 | 16.76 | 16.95 | 725,068 | +0.21(+1.26%) |
Jun 11, 2010 | 16.20 | 16.75 | 16.15 | 16.74 | 453,534 | +0.29(+1.79%) |
Jun 10, 2010 | 16.45 | 16.47 | 16.03 | 16.45 | 8,178 | +0.52(+3.27%) |
Jun 09, 2010 | 16.38 | 16.49 | 15.85 | 15.93 | 612,975 | -0.27(-1.68%) |
Jun 08, 2010 | 15.88 | 16.21 | 15.43 | 16.20 | 853,574 | +0.44(+2.77%) |
Jun 07, 2010 | 15.87 | 16.24 | 15.74 | 15.76 | 589,542 | -0.07(-0.43%) |
Jun 04, 2010 | 15.83 | 16.64 | 15.79 | 15.83 | 995,808 | -1.08(-6.38%) |
Jun 03, 2010 | 16.91 | 17.14 | 16.76 | 16.91 | 1,719 | -0.10(-0.58%) |
Jun 02, 2010 | 17.01 | 17.01 | 16.51 | 17.01 | 881,940 | +0.28(+1.67%) |