Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.00 | 17.60 | 16.75 | 16.88 | 2,616 | -0.12(-0.74%) |
Aug 30, 2010 | 17.25 | 17.50 | 17.00 | 17.00 | 4,045 | -0.15(-0.87%) |
Aug 27, 2010 | 17.15 | 17.55 | 17.00 | 17.15 | 3,695 | +0.00(+0.00%) |
Aug 26, 2010 | 17.10 | 17.33 | 17.05 | 17.15 | 7,728 | +0.15(+0.88%) |
Aug 25, 2010 | 16.75 | 17.45 | 16.50 | 17.00 | 8,665 | +0.50(+3.03%) |
Aug 24, 2010 | 16.75 | 16.85 | 16.50 | 16.50 | 12,471 | -0.10(-0.60%) |
Aug 23, 2010 | 16.10 | 17.50 | 15.65 | 16.60 | 58,651 | +0.50(+3.11%) |
Aug 20, 2010 | 16.50 | 16.60 | 16.00 | 16.10 | 7,279 | -0.40(-2.42%) |
Aug 19, 2010 | 16.85 | 16.85 | 16.50 | 16.50 | 5,320 | -0.30(-1.79%) |
Aug 18, 2010 | 16.85 | 17.05 | 16.75 | 16.80 | 3,087 | +0.05(+0.30%) |
Aug 17, 2010 | 16.80 | 17.05 | 16.75 | 16.75 | 4,444 | +0.00(+0.00%) |
Aug 16, 2010 | 17.25 | 17.32 | 16.75 | 16.75 | 6,332 | -0.30(-1.76%) |
Aug 13, 2010 | 17.05 | 17.05 | 16.85 | 17.05 | 3,524 | +0.10(+0.59%) |
Aug 12, 2010 | 17.00 | 17.55 | 16.95 | 16.95 | 8,633 | -0.10(-0.59%) |
Aug 11, 2010 | 17.15 | 17.40 | 17.05 | 17.05 | 6,761 | -0.80(-4.48%) |
Aug 10, 2010 | 17.50 | 17.95 | 17.15 | 17.85 | 10,515 | +0.35(+2.00%) |
Aug 09, 2010 | 17.70 | 17.70 | 17.50 | 17.50 | 3,040 | +0.00(+0.00%) |
Aug 06, 2010 | 17.50 | 17.55 | 17.15 | 17.50 | 8,740 | +0.07(+0.43%) |
Aug 05, 2010 | 17.80 | 17.80 | 17.35 | 17.43 | 2,400 | -0.32(-1.83%) |
Aug 04, 2010 | 18.10 | 18.15 | 17.55 | 17.75 | 1,989 | +0.24(+1.37%) |
Aug 03, 2010 | 17.45 | 17.85 | 17.45 | 17.51 | 745 | -0.04(-0.23%) |
Aug 02, 2010 | 17.45 | 17.75 | 17.45 | 17.55 | 1,114 | +0.10(+0.58%) |
Jul 30, 2010 | 17.45 | 17.45 | 17.05 | 17.45 | 2,958 | +0.40(+2.35%) |
Jul 29, 2010 | 17.26 | 17.52 | 17.05 | 17.05 | 2,595 | +0.00(+0.00%) |
Jul 28, 2010 | 17.20 | 17.60 | 17.05 | 17.05 | 1,856 | -0.10(-0.58%) |
Jul 27, 2010 | 17.50 | 17.55 | 17.14 | 17.15 | 2,523 | -0.30(-1.72%) |
Jul 26, 2010 | 18.10 | 18.10 | 17.10 | 17.45 | 11,522 | -0.75(-4.12%) |
Jul 23, 2010 | 18.15 | 18.20 | 17.99 | 18.20 | 653 | +0.20(+1.11%) |
Jul 22, 2010 | 18.05 | 18.15 | 17.75 | 18.00 | 2,525 | +0.20(+1.12%) |
Jul 21, 2010 | 17.70 | 17.95 | 17.48 | 17.80 | 2,859 | +0.35(+2.01%) |
Jul 20, 2010 | 17.00 | 17.45 | 16.85 | 17.45 | 3,591 | +0.50(+2.95%) |
Jul 19, 2010 | 17.20 | 17.75 | 16.80 | 16.95 | 8,138 | -0.05(-0.29%) |
Jul 16, 2010 | 17.00 | 17.60 | 17.00 | 17.00 | 29,554 | -0.30(-1.73%) |
Jul 15, 2010 | 17.60 | 17.90 | 17.20 | 17.30 | 11,780 | +0.05(+0.29%) |
Jul 14, 2010 | 17.55 | 17.95 | 17.25 | 17.25 | 5,774 | -0.35(-1.99%) |
Jul 13, 2010 | 17.65 | 17.80 | 17.20 | 17.60 | 10,318 | +0.40(+2.33%) |
Jul 12, 2010 | 17.45 | 17.45 | 17.05 | 17.20 | 11,319 | -0.30(-1.71%) |
Jul 09, 2010 | 17.50 | 17.50 | 14.55 | 17.50 | 58,620 | +2.35(+15.51%) |
Jul 08, 2010 | 15.00 | 15.44 | 14.95 | 15.15 | 3,726 | +0.10(+0.66%) |
Jul 07, 2010 | 14.00 | 15.05 | 13.85 | 15.05 | 19,010 | +0.90(+6.36%) |
Jul 06, 2010 | 14.00 | 14.70 | 13.90 | 14.15 | 6,298 | +0.20(+1.43%) |
Jul 02, 2010 | 13.95 | 13.95 | 13.20 | 13.95 | 7,294 | +0.05(+0.36%) |
Jul 01, 2010 | 14.80 | 14.80 | 13.20 | 13.90 | 7,148 | -0.85(-5.76%) |
Jun 30, 2010 | 14.50 | 14.95 | 14.50 | 14.75 | 3,445 | +0.00(+0.00%) |
Jun 29, 2010 | 15.05 | 15.10 | 14.45 | 14.75 | 21,306 | -0.30(-1.99%) |
Jun 25, 2010 | 15.05 | 15.20 | 14.70 | 15.05 | 10,650 | +0.10(+0.67%) |
Jun 24, 2010 | 15.00 | 15.05 | 14.44 | 14.95 | 38,192 | -0.30(-1.97%) |
Jun 23, 2010 | 14.75 | 15.30 | 14.70 | 15.25 | 12,923 | +0.15(+0.99%) |
Jun 22, 2010 | 15.30 | 15.50 | 15.05 | 15.10 | 10,793 | -0.45(-2.89%) |
Jun 21, 2010 | 15.80 | 15.90 | 15.45 | 15.55 | 6,796 | -0.45(-2.81%) |
Jun 18, 2010 | 16.00 | 16.30 | 15.90 | 16.00 | 10,837 | +0.05(+0.31%) |
Jun 17, 2010 | 15.95 | 16.30 | 15.90 | 15.95 | 9,366 | -0.00(-0.00%) |
Jun 16, 2010 | 16.25 | 16.25 | 15.65 | 15.95 | 23,283 | -0.35(-2.14%) |
Jun 15, 2010 | 16.90 | 16.90 | 15.70 | 16.30 | 39,334 | -1.00(-5.78%) |
Jun 14, 2010 | 17.05 | 17.55 | 17.00 | 17.30 | 4,305 | +0.05(+0.29%) |
Jun 11, 2010 | 17.05 | 17.40 | 16.80 | 17.25 | 3,660 | -0.15(-0.86%) |
Jun 10, 2010 | 16.65 | 17.60 | 16.65 | 17.40 | 14,107 | +0.65(+3.88%) |
Jun 09, 2010 | 17.50 | 18.25 | 16.50 | 16.75 | 3,907 | -0.95(-5.37%) |
Jun 08, 2010 | 18.40 | 18.70 | 17.65 | 17.70 | 3,700 | -0.30(-1.67%) |
Jun 07, 2010 | 18.50 | 18.85 | 17.75 | 18.00 | 22,443 | -0.65(-3.49%) |
Jun 04, 2010 | 18.65 | 19.85 | 18.00 | 18.65 | 10,274 | +0.30(+1.63%) |
Jun 03, 2010 | 18.50 | 18.50 | 18.05 | 18.35 | 6,927 | -0.05(-0.27%) |
Jun 02, 2010 | 18.35 | 18.50 | 18.00 | 18.40 | 8,010 | +0.05(+0.27%) |