Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.94 | 18.02 | 17.82 | 17.92 | 12,350 | +0.18(+1.01%) |
Aug 30, 2010 | 17.88 | 17.90 | 17.73 | 17.74 | 5,161 | -0.26(-1.44%) |
Aug 27, 2010 | 18.00 | 18.00 | 17.69 | 18.00 | 8,182 | +0.44(+2.51%) |
Aug 26, 2010 | 17.59 | 17.74 | 17.55 | 17.56 | 13,625 | +0.05(+0.29%) |
Aug 25, 2010 | 17.36 | 17.52 | 17.29 | 17.51 | 11,833 | -0.05(-0.28%) |
Aug 24, 2010 | 17.44 | 17.60 | 17.39 | 17.56 | 8,022 | -0.22(-1.24%) |
Aug 23, 2010 | 17.98 | 17.98 | 17.77 | 17.78 | 11,077 | +0.00(+0.00%) |
Aug 20, 2010 | 17.75 | 17.78 | 17.61 | 17.78 | 11,356 | -0.14(-0.78%) |
Aug 19, 2010 | 17.97 | 17.97 | 17.78 | 17.92 | 9,768 | -0.23(-1.27%) |
Aug 18, 2010 | 18.16 | 18.21 | 18.03 | 18.15 | 25,368 | +0.13(+0.72%) |
Aug 17, 2010 | 18.04 | 18.11 | 17.93 | 18.02 | 375,465 | +0.17(+0.95%) |
Aug 16, 2010 | 17.70 | 17.90 | 17.65 | 17.85 | 78,237 | +0.19(+1.08%) |
Aug 13, 2010 | 17.66 | 17.76 | 17.65 | 17.66 | 6,908 | +0.09(+0.51%) |
Aug 12, 2010 | 17.41 | 17.60 | 17.41 | 17.57 | 59,546 | -0.03(-0.17%) |
Aug 11, 2010 | 17.84 | 17.87 | 17.58 | 17.60 | 60,916 | -0.76(-4.14%) |
Aug 10, 2010 | 18.26 | 18.50 | 18.05 | 18.36 | 100,713 | -0.18(-0.97%) |
Aug 09, 2010 | 18.61 | 18.61 | 18.45 | 18.54 | 107,549 | +0.09(+0.49%) |
Aug 06, 2010 | 18.45 | 18.50 | 18.22 | 18.45 | 254,522 | +0.01(+0.05%) |
Aug 05, 2010 | 18.42 | 18.46 | 18.32 | 18.44 | 233,590 | -0.02(-0.11%) |
Aug 04, 2010 | 18.38 | 18.47 | 18.32 | 18.46 | 364,385 | +0.05(+0.27%) |
Aug 03, 2010 | 18.39 | 18.45 | 18.26 | 18.41 | 72,712 | -0.12(-0.65%) |
Aug 02, 2010 | 18.30 | 18.57 | 18.30 | 18.53 | 22,164 | +0.53(+2.94%) |
Jul 30, 2010 | 18.00 | 18.05 | 17.85 | 18.00 | 66,831 | +0.05(+0.28%) |
Jul 29, 2010 | 18.01 | 18.01 | 17.91 | 17.95 | 95,776 | +0.08(+0.45%) |
Jul 28, 2010 | 17.87 | 17.91 | 17.83 | 17.87 | 5,600 | -0.14(-0.76%) |
Jul 27, 2010 | 18.19 | 18.19 | 17.93 | 18.01 | 5,585 | -0.14(-0.79%) |
Jul 26, 2010 | 18.30 | 18.30 | 17.90 | 18.15 | 73,087 | +0.15(+0.83%) |
Jul 23, 2010 | 17.82 | 18.00 | 17.82 | 18.00 | 2,677 | +0.30(+1.69%) |
Jul 22, 2010 | 17.65 | 17.80 | 17.65 | 17.70 | 6,123 | +0.48(+2.79%) |
Jul 21, 2010 | 17.55 | 17.55 | 17.16 | 17.22 | 2,535 | -0.19(-1.07%) |
Jul 20, 2010 | 17.10 | 17.41 | 17.00 | 17.41 | 13,232 | +0.14(+0.79%) |
Jul 19, 2010 | 17.29 | 17.33 | 17.17 | 17.27 | 83,283 | +0.14(+0.82%) |
Jul 16, 2010 | 17.13 | 17.42 | 17.13 | 17.13 | 3,154 | -0.51(-2.89%) |
Jul 15, 2010 | 17.69 | 17.69 | 17.42 | 17.64 | 3,655 | +0.00(+0.00%) |
Jul 14, 2010 | 17.59 | 17.64 | 17.56 | 17.64 | 4,455 | +0.04(+0.23%) |
Jul 13, 2010 | 17.51 | 17.68 | 17.51 | 17.60 | 13,970 | +0.42(+2.44%) |
Jul 12, 2010 | 17.23 | 17.23 | 17.17 | 17.18 | 2,557 | -0.02(-0.12%) |
Jul 09, 2010 | 17.20 | 17.25 | 17.11 | 17.20 | 13,274 | +0.17(+1.00%) |
Jul 08, 2010 | 16.91 | 17.03 | 16.91 | 17.03 | 600 | +0.11(+0.65%) |
Jul 07, 2010 | 16.58 | 16.95 | 16.58 | 16.92 | 10,983 | +0.51(+3.11%) |
Jul 06, 2010 | 16.63 | 16.67 | 16.38 | 16.41 | 2,346 | +0.14(+0.89%) |
Jul 02, 2010 | 16.27 | 16.31 | 16.09 | 16.27 | 4,300 | +0.11(+0.69%) |
Jul 01, 2010 | 16.25 | 16.25 | 15.96 | 16.15 | 3,419 | -0.01(-0.04%) |
Jun 30, 2010 | 16.25 | 16.47 | 16.16 | 16.16 | 2,873 | -0.29(-1.77%) |
Jun 29, 2010 | 16.72 | 16.72 | 16.44 | 16.45 | 3,004 | -0.81(-4.70%) |
Jun 25, 2010 | 17.26 | 17.35 | 17.04 | 17.26 | 7,685 | +0.07(+0.42%) |
Jun 24, 2010 | 17.29 | 17.40 | 17.18 | 17.19 | 9,798 | -0.40(-2.27%) |
Jun 23, 2010 | 17.57 | 17.59 | 17.35 | 17.59 | 2,751 | +0.17(+0.95%) |
Jun 22, 2010 | 17.77 | 17.86 | 17.42 | 17.42 | 6,653 | -0.41(-2.27%) |
Jun 21, 2010 | 18.04 | 18.13 | 17.75 | 17.83 | 5,215 | +0.11(+0.62%) |
Jun 18, 2010 | 17.72 | 17.72 | 17.63 | 17.72 | 4,818 | +0.11(+0.62%) |
Jun 17, 2010 | 17.70 | 17.71 | 17.55 | 17.61 | 1,969 | -0.03(-0.17%) |
Jun 16, 2010 | 17.48 | 17.75 | 17.48 | 17.64 | 7,353 | -0.15(-0.84%) |
Jun 15, 2010 | 17.49 | 17.79 | 17.49 | 17.79 | 3,698 | +0.62(+3.61%) |
Jun 14, 2010 | 17.33 | 17.45 | 17.17 | 17.17 | 3,677 | +0.13(+0.76%) |
Jun 11, 2010 | 16.82 | 17.04 | 16.82 | 17.04 | 4,918 | +0.14(+0.81%) |
Jun 10, 2010 | 16.73 | 16.90 | 16.73 | 16.90 | 12,705 | +0.44(+2.69%) |
Jun 09, 2010 | 16.45 | 16.55 | 16.33 | 16.46 | 6,983 | +0.31(+1.92%) |
Jun 08, 2010 | 15.93 | 16.17 | 15.90 | 16.15 | 4,547 | +0.27(+1.70%) |
Jun 07, 2010 | 16.28 | 16.28 | 15.88 | 15.88 | 14,773 | -0.21(-1.31%) |
Jun 04, 2010 | 16.09 | 16.55 | 16.09 | 16.09 | 5,379 | -0.87(-5.13%) |
Jun 03, 2010 | 17.06 | 17.06 | 16.87 | 16.96 | 4,171 | +0.10(+0.59%) |
Jun 02, 2010 | 16.53 | 16.86 | 16.48 | 16.86 | 15,723 | +0.54(+3.31%) |