Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.05 | 16.51 | 15.86 | 16.07 | 617 | -0.11(-0.70%) |
Aug 30, 2010 | 16.34 | 16.35 | 16.10 | 16.18 | 160,762 | -0.28(-1.67%) |
Aug 27, 2010 | 16.46 | 16.48 | 15.45 | 16.46 | 179,879 | +0.90(+5.80%) |
Aug 26, 2010 | 15.64 | 15.86 | 15.52 | 15.56 | 677 | -0.08(-0.49%) |
Aug 25, 2010 | 15.58 | 15.69 | 15.29 | 15.63 | 669 | +0.00(+0.00%) |
Aug 24, 2010 | 15.58 | 15.94 | 15.28 | 15.63 | 2,725 | -0.19(-1.20%) |
Aug 23, 2010 | 16.25 | 16.47 | 15.77 | 15.82 | 116,887 | -0.35(-2.18%) |
Aug 20, 2010 | 16.01 | 16.22 | 15.73 | 16.17 | 167,444 | +0.13(+0.81%) |
Aug 19, 2010 | 16.61 | 16.61 | 15.99 | 16.05 | 1,013 | -0.68(-4.07%) |
Aug 18, 2010 | 16.82 | 16.84 | 16.48 | 16.73 | 10,494 | -0.09(-0.55%) |
Aug 17, 2010 | 16.85 | 17.13 | 16.77 | 16.82 | 1,616 | +0.23(+1.37%) |
Aug 16, 2010 | 16.20 | 16.72 | 16.12 | 16.59 | 167,889 | +0.24(+1.49%) |
Aug 13, 2010 | 16.35 | 16.75 | 16.19 | 16.35 | 252,644 | -0.39(-2.32%) |
Aug 12, 2010 | 16.66 | 17.08 | 16.50 | 16.74 | 277,177 | -0.28(-1.64%) |
Aug 11, 2010 | 17.07 | 17.15 | 16.69 | 17.02 | 377,945 | -0.25(-1.45%) |
Aug 10, 2010 | 17.27 | 17.49 | 16.86 | 17.27 | 1,252 | -0.29(-1.66%) |
Aug 09, 2010 | 17.74 | 17.74 | 17.40 | 17.56 | 153,825 | +0.01(+0.05%) |
Aug 06, 2010 | 17.55 | 17.66 | 17.00 | 17.55 | 230,124 | -0.12(-0.69%) |
Aug 05, 2010 | 17.70 | 17.95 | 17.55 | 17.67 | 311,289 | -0.19(-1.04%) |
Aug 04, 2010 | 17.45 | 17.98 | 17.39 | 17.86 | 270,901 | +0.46(+2.65%) |
Aug 03, 2010 | 17.81 | 17.86 | 17.37 | 17.40 | 258,671 | -0.52(-2.91%) |
Aug 02, 2010 | 17.89 | 18.17 | 17.65 | 17.92 | 206,537 | +0.30(+1.72%) |
Jul 30, 2010 | 17.62 | 17.83 | 17.09 | 17.62 | 169,287 | -0.02(-0.09%) |
Jul 29, 2010 | 17.81 | 17.89 | 17.15 | 17.63 | 256,788 | -0.06(-0.34%) |
Jul 28, 2010 | 17.69 | 17.96 | 17.45 | 17.69 | 1,087 | -0.06(-0.36%) |
Jul 27, 2010 | 18.14 | 18.21 | 17.72 | 17.76 | 273,574 | -0.28(-1.57%) |
Jul 26, 2010 | 17.62 | 18.21 | 17.53 | 18.04 | 360,704 | +0.53(+3.00%) |
Jul 23, 2010 | 16.92 | 17.65 | 16.75 | 17.51 | 283,061 | +0.51(+3.02%) |
Jul 22, 2010 | 16.75 | 17.18 | 16.61 | 17.00 | 594,909 | +0.57(+3.45%) |
Jul 21, 2010 | 16.70 | 16.83 | 16.35 | 16.43 | 271,892 | -0.23(-1.36%) |
Jul 20, 2010 | 15.97 | 16.69 | 15.85 | 16.66 | 254,784 | +0.47(+2.87%) |
Jul 19, 2010 | 15.73 | 16.25 | 15.58 | 16.20 | 379,329 | +0.56(+3.60%) |
Jul 16, 2010 | 15.63 | 16.02 | 15.58 | 15.63 | 335,674 | -0.49(-3.06%) |
Jul 15, 2010 | 16.10 | 16.27 | 15.82 | 16.13 | 303,379 | +0.01(+0.08%) |
Jul 14, 2010 | 16.51 | 16.70 | 15.82 | 16.11 | 394,448 | -0.45(-2.69%) |
Jul 13, 2010 | 16.56 | 16.73 | 16.21 | 16.56 | 2,658 | +0.49(+3.05%) |
Jul 12, 2010 | 15.99 | 16.43 | 15.92 | 16.07 | 220,311 | -0.03(-0.18%) |
Jul 09, 2010 | 16.10 | 16.11 | 15.60 | 16.10 | 232,114 | +0.31(+1.97%) |
Jul 08, 2010 | 15.79 | 15.89 | 15.34 | 15.79 | 808 | +0.19(+1.19%) |
Jul 07, 2010 | 15.60 | 15.69 | 15.12 | 15.60 | 333,200 | +0.54(+3.57%) |
Jul 06, 2010 | 15.06 | 15.78 | 14.97 | 15.06 | 1,855 | -0.09(-0.61%) |
Jul 02, 2010 | 15.15 | 15.35 | 14.94 | 15.15 | 196,232 | +0.05(+0.32%) |
Jul 01, 2010 | 14.80 | 15.18 | 14.40 | 15.11 | 343,650 | +0.33(+2.20%) |
Jun 30, 2010 | 14.78 | 15.55 | 14.70 | 14.78 | 4,025 | -0.35(-2.34%) |
Jun 29, 2010 | 15.15 | 15.52 | 14.79 | 15.13 | 363,030 | -0.82(-5.16%) |
Jun 25, 2010 | 15.96 | 16.34 | 15.53 | 15.96 | 1,093,939 | +0.39(+2.48%) |
Jun 24, 2010 | 15.47 | 15.77 | 15.38 | 15.57 | 363,572 | +0.02(+0.13%) |
Jun 23, 2010 | 15.66 | 15.76 | 15.45 | 15.55 | 285,552 | -0.11(-0.72%) |
Jun 22, 2010 | 15.66 | 16.04 | 15.56 | 15.66 | 773 | -0.10(-0.61%) |
Jun 21, 2010 | 16.08 | 16.12 | 15.61 | 15.76 | 142,711 | -0.07(-0.43%) |
Jun 18, 2010 | 15.83 | 16.01 | 15.47 | 15.83 | 384,706 | +0.33(+2.10%) |
Jun 17, 2010 | 15.56 | 15.75 | 15.37 | 15.50 | 129,409 | +0.08(+0.50%) |
Jun 16, 2010 | 15.12 | 15.68 | 15.01 | 15.43 | 182,015 | +0.10(+0.63%) |
Jun 15, 2010 | 15.33 | 15.42 | 14.68 | 15.33 | 1,345 | +0.61(+4.12%) |
Jun 14, 2010 | 15.14 | 15.22 | 14.59 | 14.72 | 225,642 | -0.18(-1.24%) |
Jun 11, 2010 | 14.49 | 14.93 | 14.37 | 14.91 | 176,037 | +0.25(+1.67%) |
Jun 10, 2010 | 14.66 | 14.70 | 14.15 | 14.66 | 1,251 | +0.68(+4.86%) |
Jun 09, 2010 | 13.88 | 14.58 | 13.87 | 13.98 | 284,455 | +0.23(+1.64%) |
Jun 08, 2010 | 14.02 | 14.15 | 13.53 | 13.76 | 327,935 | -0.26(-1.86%) |
Jun 07, 2010 | 14.35 | 14.43 | 13.98 | 14.02 | 244,800 | -0.28(-1.97%) |
Jun 04, 2010 | 14.30 | 14.98 | 14.24 | 14.30 | 265,314 | -0.89(-5.85%) |
Jun 03, 2010 | 15.01 | 15.36 | 14.79 | 15.19 | 189,525 | +0.12(+0.80%) |
Jun 02, 2010 | 15.07 | 15.09 | 14.28 | 15.07 | 155,269 | +0.77(+5.40%) |