Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.33 | 17.49 | 17.11 | 17.33 | 100 | +0.03(+0.17%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.29 | 17.30 | 199,557 | -0.42(-2.37%) |
Aug 27, 2010 | 17.84 | 17.72 | 17.46 | 17.72 | 187,736 | +0.16(+0.91%) |
Aug 26, 2010 | 17.56 | 17.81 | 17.48 | 17.56 | 783 | -0.07(-0.40%) |
Aug 25, 2010 | 17.31 | 17.68 | 17.08 | 17.63 | 676 | +0.21(+1.21%) |
Aug 24, 2010 | 17.44 | 17.62 | 17.26 | 17.42 | 2,747 | -0.22(-1.25%) |
Aug 23, 2010 | 17.87 | 17.90 | 17.60 | 17.64 | 91,297 | -0.09(-0.51%) |
Aug 20, 2010 | 17.39 | 17.78 | 17.39 | 17.73 | 138,285 | +0.21(+1.20%) |
Aug 19, 2010 | 17.68 | 17.77 | 17.46 | 17.52 | 2,361 | -0.27(-1.52%) |
Aug 18, 2010 | 17.54 | 17.87 | 17.42 | 17.79 | 10,668 | +0.27(+1.54%) |
Aug 17, 2010 | 17.34 | 17.69 | 17.23 | 17.52 | 1,630 | +0.34(+1.98%) |
Aug 16, 2010 | 16.79 | 17.21 | 16.66 | 17.18 | 109,930 | +0.28(+1.66%) |
Aug 13, 2010 | 16.90 | 17.10 | 16.88 | 16.90 | 152,086 | -0.18(-1.05%) |
Aug 12, 2010 | 16.99 | 17.18 | 16.86 | 17.08 | 184,983 | -0.08(-0.47%) |
Aug 11, 2010 | 17.52 | 17.52 | 17.12 | 17.16 | 188,235 | -0.67(-3.76%) |
Aug 10, 2010 | 17.80 | 17.91 | 17.63 | 17.83 | 156,818 | -0.12(-0.67%) |
Aug 09, 2010 | 17.70 | 18.01 | 17.67 | 17.95 | 133,225 | +0.37(+2.10%) |
Aug 06, 2010 | 17.58 | 17.63 | 17.30 | 17.58 | 138,914 | +0.03(+0.17%) |
Aug 05, 2010 | 17.50 | 17.62 | 17.45 | 17.55 | 164,605 | -0.14(-0.79%) |
Aug 04, 2010 | 16.97 | 17.78 | 16.97 | 17.69 | 240,847 | +0.67(+3.94%) |
Aug 03, 2010 | 16.87 | 17.15 | 16.79 | 17.02 | 168,771 | +0.05(+0.29%) |
Aug 02, 2010 | 16.55 | 17.06 | 16.55 | 16.97 | 251,572 | +0.54(+3.29%) |
Jul 30, 2010 | 16.43 | 16.85 | 16.42 | 16.43 | 222,396 | -0.45(-2.67%) |
Jul 29, 2010 | 16.04 | 16.89 | 16.01 | 16.88 | 338,812 | +0.87(+5.43%) |
Jul 28, 2010 | 16.01 | 16.34 | 15.97 | 16.01 | 1,097 | -0.29(-1.78%) |
Jul 27, 2010 | 16.25 | 16.42 | 16.04 | 16.30 | 171,387 | +0.14(+0.87%) |
Jul 26, 2010 | 16.05 | 16.19 | 15.75 | 16.16 | 249,516 | +0.19(+1.19%) |
Jul 23, 2010 | 15.69 | 16.14 | 15.63 | 15.97 | 165,355 | +0.19(+1.20%) |
Jul 22, 2010 | 15.35 | 15.80 | 15.30 | 15.78 | 166,821 | +0.58(+3.82%) |
Jul 21, 2010 | 15.53 | 15.57 | 15.19 | 15.20 | 176,337 | -0.24(-1.55%) |
Jul 20, 2010 | 15.41 | 15.51 | 15.23 | 15.44 | 269,372 | -0.15(-0.96%) |
Jul 19, 2010 | 15.64 | 15.70 | 15.50 | 15.59 | 123,266 | +0.03(+0.19%) |
Jul 16, 2010 | 15.56 | 16.00 | 15.51 | 15.56 | 172,763 | -0.39(-2.45%) |
Jul 15, 2010 | 16.14 | 16.18 | 15.77 | 15.95 | 110,000 | -0.16(-0.99%) |
Jul 14, 2010 | 16.05 | 16.21 | 16.00 | 16.11 | 76,639 | +0.01(+0.06%) |
Jul 13, 2010 | 16.10 | 16.16 | 15.56 | 16.10 | 2,681 | +0.65(+4.21%) |
Jul 12, 2010 | 15.36 | 15.53 | 15.25 | 15.45 | 101,143 | +0.02(+0.13%) |
Jul 09, 2010 | 15.43 | 15.44 | 15.11 | 15.43 | 195,089 | +0.09(+0.59%) |
Jul 08, 2010 | 15.34 | 15.38 | 15.10 | 15.34 | 270,553 | +0.14(+0.92%) |
Jul 07, 2010 | 15.18 | 15.25 | 15.00 | 15.20 | 392,669 | +0.11(+0.73%) |
Jul 06, 2010 | 15.09 | 15.83 | 15.00 | 15.09 | 1,861 | -0.41(-2.65%) |
Jul 02, 2010 | 15.50 | 15.73 | 15.45 | 15.50 | 162,347 | -0.14(-0.90%) |
Jul 01, 2010 | 15.49 | 15.82 | 15.14 | 15.64 | 710,404 | +0.12(+0.77%) |
Jun 30, 2010 | 15.52 | 15.95 | 15.44 | 15.52 | 2,151 | -0.13(-0.83%) |
Jun 29, 2010 | 15.77 | 15.79 | 15.49 | 15.65 | 307,794 | -0.84(-5.09%) |
Jun 25, 2010 | 16.49 | 16.57 | 16.30 | 16.49 | 215,046 | +0.19(+1.17%) |
Jun 24, 2010 | 16.30 | 16.48 | 16.25 | 16.30 | 163 | -0.12(-0.73%) |
Jun 23, 2010 | 16.32 | 16.53 | 16.17 | 16.42 | 76,122 | +0.13(+0.80%) |
Jun 22, 2010 | 16.29 | 16.79 | 16.27 | 16.29 | 801 | -0.18(-1.09%) |
Jun 21, 2010 | 16.65 | 16.73 | 16.38 | 16.47 | 90,863 | +0.03(+0.18%) |
Jun 18, 2010 | 16.44 | 16.81 | 16.42 | 16.44 | 206,392 | -0.25(-1.50%) |
Jun 17, 2010 | 16.69 | 16.92 | 16.63 | 16.69 | 155 | +0.00(+0.00%) |
Jun 16, 2010 | 16.45 | 16.74 | 16.45 | 16.69 | 67,009 | +0.08(+0.48%) |
Jun 15, 2010 | 16.61 | 16.67 | 16.34 | 16.61 | 1,392 | +0.27(+1.65%) |
Jun 14, 2010 | 16.63 | 16.66 | 16.31 | 16.34 | 94,737 | -0.13(-0.79%) |
Jun 11, 2010 | 16.17 | 16.47 | 16.17 | 16.47 | 91,834 | +0.19(+1.17%) |
Jun 10, 2010 | 16.28 | 16.35 | 16.06 | 16.28 | 1,293 | +0.23(+1.43%) |
Jun 09, 2010 | 16.22 | 16.35 | 16.01 | 16.05 | 125,221 | -0.11(-0.68%) |
Jun 08, 2010 | 16.02 | 16.22 | 15.98 | 16.16 | 250,771 | +0.17(+1.06%) |
Jun 07, 2010 | 16.05 | 16.26 | 15.96 | 15.99 | 217,318 | -0.03(-0.19%) |
Jun 04, 2010 | 16.02 | 16.33 | 15.96 | 16.02 | 228,361 | -0.56(-3.38%) |
Jun 03, 2010 | 16.58 | 16.69 | 16.15 | 16.58 | 117,351 | +0.38(+2.35%) |
Jun 02, 2010 | 16.20 | 16.20 | 15.80 | 16.20 | 196,950 | +0.15(+0.93%) |