Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.66 | 16.15 | 15.58 | 15.71 | 17,529 | -0.01(-0.05%) |
Aug 30, 2010 | 16.52 | 16.79 | 15.66 | 15.72 | 36,216 | -0.84(-5.08%) |
Aug 27, 2010 | 16.55 | 16.60 | 16.09 | 16.56 | 29,402 | +0.21(+1.27%) |
Aug 26, 2010 | 16.85 | 16.85 | 16.13 | 16.35 | 14,555 | -0.39(-2.35%) |
Aug 25, 2010 | 15.45 | 16.79 | 15.45 | 16.75 | 22,944 | +1.12(+7.16%) |
Aug 24, 2010 | 15.71 | 15.99 | 15.44 | 15.63 | 22,110 | -0.37(-2.31%) |
Aug 23, 2010 | 16.60 | 16.86 | 16.00 | 16.00 | 15,357 | -0.53(-3.22%) |
Aug 20, 2010 | 16.66 | 17.23 | 16.20 | 16.53 | 23,496 | -0.22(-1.34%) |
Aug 19, 2010 | 17.90 | 18.10 | 16.73 | 16.76 | 23,107 | -1.16(-6.50%) |
Aug 18, 2010 | 17.67 | 18.04 | 17.54 | 17.92 | 14,244 | +0.29(+1.66%) |
Aug 17, 2010 | 16.95 | 17.67 | 16.95 | 17.63 | 16,671 | +0.91(+5.45%) |
Aug 16, 2010 | 16.08 | 16.82 | 16.08 | 16.72 | 18,411 | +0.51(+3.14%) |
Aug 13, 2010 | 16.52 | 16.55 | 16.12 | 16.21 | 23,496 | -0.41(-2.46%) |
Aug 12, 2010 | 16.99 | 17.06 | 16.59 | 16.62 | 14,651 | -0.61(-3.54%) |
Aug 11, 2010 | 18.09 | 18.12 | 17.12 | 17.23 | 24,910 | -1.04(-5.70%) |
Aug 10, 2010 | 18.76 | 18.76 | 17.82 | 18.27 | 21,194 | -0.69(-3.62%) |
Aug 09, 2010 | 18.51 | 18.97 | 18.27 | 18.95 | 27,535 | +0.44(+2.38%) |
Aug 06, 2010 | 18.18 | 18.51 | 17.98 | 18.51 | 19,764 | +0.13(+0.71%) |
Aug 05, 2010 | 18.31 | 18.51 | 18.31 | 18.38 | 11,367 | -0.01(-0.04%) |
Aug 04, 2010 | 18.29 | 18.45 | 18.01 | 18.39 | 19,494 | +0.12(+0.68%) |
Aug 03, 2010 | 18.09 | 18.51 | 17.88 | 18.27 | 26,514 | +0.17(+0.94%) |
Aug 02, 2010 | 17.88 | 18.26 | 17.72 | 18.10 | 23,755 | +0.43(+2.45%) |
Jul 30, 2010 | 16.97 | 17.74 | 16.97 | 17.67 | 17,966 | +0.52(+3.01%) |
Jul 29, 2010 | 16.96 | 17.38 | 16.69 | 17.15 | 21,461 | +0.42(+2.54%) |
Jul 28, 2010 | 16.93 | 16.98 | 16.62 | 16.72 | 34,625 | -0.16(-0.96%) |
Jul 27, 2010 | 16.97 | 17.05 | 16.89 | 16.89 | 45,767 | -0.08(-0.50%) |
Jul 26, 2010 | 16.97 | 17.13 | 16.93 | 16.97 | 25,123 | +0.10(+0.59%) |
Jul 23, 2010 | 16.89 | 17.05 | 16.76 | 16.87 | 123,526 | -0.01(-0.05%) |
Jul 22, 2010 | 16.27 | 16.97 | 16.08 | 16.88 | 27,719 | +0.90(+5.65%) |
Jul 21, 2010 | 16.25 | 16.63 | 15.98 | 15.98 | 19,459 | -0.25(-1.57%) |
Jul 20, 2010 | 15.65 | 16.26 | 15.43 | 16.23 | 11,456 | +0.32(+2.04%) |
Jul 19, 2010 | 16.42 | 16.42 | 15.78 | 15.91 | 9,819 | -0.46(-2.78%) |
Jul 16, 2010 | 16.98 | 16.98 | 16.33 | 16.36 | 28,078 | -0.69(-4.03%) |
Jul 15, 2010 | 17.28 | 17.28 | 16.90 | 17.05 | 30,784 | -0.26(-1.52%) |
Jul 14, 2010 | 17.36 | 17.36 | 17.03 | 17.31 | 14,497 | -0.05(-0.27%) |
Jul 13, 2010 | 17.36 | 17.43 | 16.91 | 17.36 | 53,023 | +0.17(+0.99%) |
Jul 12, 2010 | 17.66 | 17.66 | 17.16 | 17.19 | 15,061 | -0.51(-2.88%) |
Jul 09, 2010 | 17.27 | 17.72 | 17.24 | 17.70 | 16,693 | +0.34(+1.96%) |
Jul 08, 2010 | 17.36 | 17.36 | 17.24 | 17.36 | 22,296 | -0.04(-0.22%) |
Jul 07, 2010 | 17.04 | 17.47 | 17.04 | 17.40 | 26,488 | +0.39(+2.31%) |
Jul 06, 2010 | 16.84 | 17.00 | 16.66 | 17.00 | 21,367 | +0.22(+1.29%) |
Jul 02, 2010 | 16.84 | 16.99 | 16.59 | 16.79 | 18,207 | +0.11(+0.65%) |
Jul 01, 2010 | 17.08 | 17.09 | 16.35 | 16.68 | 24,689 | -0.39(-2.30%) |
Jun 30, 2010 | 17.04 | 17.29 | 17.04 | 17.07 | 11,175 | +0.08(+0.50%) |
Jun 29, 2010 | 17.61 | 17.87 | 16.81 | 16.99 | 16,744 | -1.00(-5.57%) |
Jun 25, 2010 | 17.30 | 18.14 | 17.05 | 17.99 | 271,185 | +0.75(+4.34%) |
Jun 24, 2010 | 17.68 | 17.71 | 17.24 | 17.24 | 13,780 | -0.46(-2.61%) |
Jun 23, 2010 | 17.37 | 17.97 | 17.37 | 17.70 | 31,036 | +0.26(+1.50%) |
Jun 22, 2010 | 17.38 | 17.64 | 17.31 | 17.44 | 23,579 | +0.07(+0.40%) |
Jun 21, 2010 | 17.88 | 17.91 | 17.32 | 17.37 | 31,506 | -0.35(-1.96%) |
Jun 18, 2010 | 17.56 | 17.79 | 17.55 | 17.72 | 53,103 | +0.27(+1.55%) |
Jun 17, 2010 | 17.80 | 17.83 | 17.42 | 17.45 | 10,195 | -0.20(-1.14%) |
Jun 16, 2010 | 17.73 | 17.87 | 17.36 | 17.65 | 20,865 | -0.13(-0.74%) |
Jun 15, 2010 | 17.36 | 17.90 | 17.36 | 17.78 | 34,569 | -0.23(-1.28%) |
Jun 14, 2010 | 17.90 | 18.34 | 17.90 | 18.01 | 14,750 | +0.22(+1.26%) |
Jun 11, 2010 | 17.30 | 17.79 | 17.30 | 17.79 | 20,670 | +0.29(+1.63%) |
Jun 10, 2010 | 17.23 | 17.62 | 17.14 | 17.50 | 26,857 | +0.46(+2.72%) |
Jun 09, 2010 | 17.29 | 18.21 | 16.84 | 17.04 | 21,530 | -0.05(-0.32%) |
Jun 08, 2010 | 16.76 | 17.33 | 16.76 | 17.09 | 13,954 | +0.35(+2.07%) |
Jun 07, 2010 | 17.31 | 17.61 | 16.70 | 16.75 | 19,654 | -0.63(-3.62%) |
Jun 04, 2010 | 18.02 | 18.22 | 17.16 | 17.38 | 18,417 | -1.06(-5.75%) |
Jun 03, 2010 | 18.39 | 18.81 | 18.34 | 18.44 | 10,497 | -0.10(-0.54%) |
Jun 02, 2010 | 18.13 | 18.54 | 17.99 | 18.54 | 16,046 | +0.65(+3.62%) |