Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.60 | 17.75 | 17.45 | 17.64 | 3,696 | +0.09(+0.50%) |
Aug 30, 2010 | 17.59 | 17.77 | 17.53 | 17.56 | 280,362 | -0.05(-0.27%) |
Aug 27, 2010 | 17.60 | 17.65 | 17.19 | 17.60 | 210,322 | +0.35(+2.05%) |
Aug 26, 2010 | 17.60 | 17.74 | 17.16 | 17.25 | 437,062 | -0.25(-1.42%) |
Aug 25, 2010 | 17.06 | 17.52 | 16.91 | 17.50 | 1,080 | +0.30(+1.73%) |
Aug 24, 2010 | 16.95 | 17.33 | 16.83 | 17.20 | 4,512 | +0.13(+0.75%) |
Aug 23, 2010 | 16.84 | 17.28 | 16.84 | 17.08 | 204,977 | +0.26(+1.58%) |
Aug 20, 2010 | 16.73 | 16.97 | 16.63 | 16.81 | 447,006 | -0.06(-0.33%) |
Aug 19, 2010 | 17.50 | 17.50 | 16.83 | 16.87 | 1,632 | -0.65(-3.71%) |
Aug 18, 2010 | 17.32 | 17.69 | 17.12 | 17.52 | 16,912 | +0.18(+1.02%) |
Aug 17, 2010 | 17.27 | 17.53 | 17.10 | 17.34 | 2,604 | +0.26(+1.50%) |
Aug 16, 2010 | 16.63 | 17.25 | 16.55 | 17.08 | 344,576 | +0.45(+2.70%) |
Aug 13, 2010 | 16.63 | 16.80 | 16.28 | 16.63 | 503,239 | +0.22(+1.37%) |
Aug 12, 2010 | 16.59 | 16.66 | 16.32 | 16.41 | 651 | -0.45(-2.67%) |
Aug 11, 2010 | 17.33 | 17.33 | 16.79 | 16.86 | 4,727 | -0.67(-3.84%) |
Aug 10, 2010 | 17.25 | 17.68 | 17.08 | 17.53 | 2,016 | +0.19(+1.11%) |
Aug 09, 2010 | 17.12 | 17.35 | 17.12 | 17.34 | 218,794 | +0.32(+1.89%) |
Aug 06, 2010 | 17.02 | 17.04 | 16.73 | 17.02 | 208,161 | -0.03(-0.19%) |
Aug 05, 2010 | 16.83 | 17.09 | 16.78 | 17.05 | 272,452 | +0.17(+1.00%) |
Aug 04, 2010 | 16.73 | 17.08 | 16.65 | 16.88 | 331,873 | +0.17(+1.01%) |
Aug 03, 2010 | 16.90 | 17.09 | 16.39 | 16.71 | 457,922 | -0.19(-1.14%) |
Aug 02, 2010 | 16.97 | 17.00 | 16.79 | 16.91 | 189,794 | +0.18(+1.10%) |
Jul 30, 2010 | 16.72 | 16.95 | 15.90 | 16.72 | 311,574 | +0.59(+3.63%) |
Jul 29, 2010 | 16.43 | 16.43 | 16.04 | 16.14 | 234,905 | -0.14(-0.84%) |
Jul 28, 2010 | 16.27 | 16.90 | 16.25 | 16.27 | 1,752 | -0.65(-3.84%) |
Jul 27, 2010 | 16.85 | 17.02 | 16.78 | 16.92 | 157,495 | +0.17(+1.01%) |
Jul 26, 2010 | 16.64 | 16.80 | 16.47 | 16.75 | 338,964 | +0.10(+0.63%) |
Jul 23, 2010 | 16.32 | 16.67 | 16.21 | 16.65 | 290,565 | +0.26(+1.57%) |
Jul 22, 2010 | 16.39 | 16.41 | 15.86 | 16.39 | 3,574 | +0.68(+4.34%) |
Jul 21, 2010 | 16.01 | 16.03 | 15.63 | 15.71 | 159,677 | -0.26(-1.66%) |
Jul 20, 2010 | 15.59 | 15.98 | 15.55 | 15.98 | 211,913 | +0.21(+1.32%) |
Jul 19, 2010 | 15.81 | 15.81 | 15.43 | 15.77 | 206,030 | +0.05(+0.31%) |
Jul 16, 2010 | 15.72 | 16.18 | 15.68 | 15.72 | 276,279 | -0.47(-2.88%) |
Jul 15, 2010 | 16.34 | 16.37 | 16.03 | 16.18 | 165,740 | -0.19(-1.18%) |
Jul 14, 2010 | 16.51 | 16.55 | 16.30 | 16.38 | 191,890 | -0.16(-0.97%) |
Jul 13, 2010 | 16.27 | 16.57 | 16.14 | 16.54 | 225,970 | +0.44(+2.74%) |
Jul 12, 2010 | 16.20 | 16.28 | 15.98 | 16.10 | 285,760 | -0.14(-0.84%) |
Jul 09, 2010 | 16.23 | 16.27 | 16.01 | 16.23 | 205,919 | +0.08(+0.50%) |
Jul 08, 2010 | 16.19 | 16.26 | 16.00 | 16.15 | 546,402 | +0.02(+0.10%) |
Jul 07, 2010 | 15.84 | 16.14 | 15.74 | 16.14 | 323,915 | +0.38(+2.39%) |
Jul 06, 2010 | 15.76 | 16.24 | 15.70 | 15.76 | 2,189 | -0.24(-1.50%) |
Jul 02, 2010 | 16.00 | 16.08 | 15.83 | 16.00 | 235,265 | -0.01(-0.05%) |
Jul 01, 2010 | 16.22 | 16.22 | 15.73 | 16.01 | 539,644 | -0.23(-1.43%) |
Jun 30, 2010 | 16.24 | 16.67 | 16.22 | 16.24 | 6,024 | -0.39(-2.32%) |
Jun 29, 2010 | 17.00 | 17.00 | 16.48 | 16.63 | 298,678 | -0.55(-3.22%) |
Jun 25, 2010 | 17.18 | 17.35 | 17.01 | 17.18 | 676,972 | -0.05(-0.28%) |
Jun 24, 2010 | 17.05 | 17.26 | 16.85 | 17.23 | 405,347 | +0.06(+0.37%) |
Jun 23, 2010 | 17.27 | 17.32 | 16.98 | 17.16 | 426,286 | -0.10(-0.56%) |
Jun 22, 2010 | 17.43 | 17.53 | 17.20 | 17.26 | 525,842 | -0.18(-1.01%) |
Jun 21, 2010 | 17.43 | 17.61 | 17.32 | 17.44 | 952,496 | +0.10(+0.56%) |
Jun 18, 2010 | 17.34 | 17.44 | 17.02 | 17.34 | 920,388 | +0.25(+1.46%) |
Jun 17, 2010 | 17.09 | 17.13 | 16.84 | 17.09 | 254 | +0.26(+1.57%) |
Jun 16, 2010 | 16.51 | 16.88 | 16.43 | 16.83 | 313,445 | +0.19(+1.16%) |
Jun 15, 2010 | 16.63 | 16.66 | 16.36 | 16.63 | 2,275 | +0.26(+1.62%) |
Jun 14, 2010 | 16.47 | 16.63 | 16.31 | 16.37 | 252,244 | -0.10(-0.58%) |
Jun 11, 2010 | 16.14 | 16.47 | 16.04 | 16.47 | 194,549 | +0.23(+1.43%) |
Jun 10, 2010 | 16.39 | 16.59 | 16.16 | 16.23 | 297,512 | +0.09(+0.55%) |
Jun 09, 2010 | 16.22 | 16.37 | 15.92 | 16.14 | 416,143 | -0.01(-0.05%) |
Jun 08, 2010 | 15.91 | 16.15 | 15.70 | 16.15 | 548,281 | +0.26(+1.61%) |
Jun 07, 2010 | 16.07 | 16.14 | 15.82 | 15.90 | 673,780 | -0.10(-0.65%) |
Jun 04, 2010 | 16.00 | 16.10 | 15.80 | 16.00 | 473,517 | -0.12(-0.75%) |
Jun 03, 2010 | 16.12 | 16.33 | 16.05 | 16.12 | 331,528 | +0.01(+0.05%) |
Jun 02, 2010 | 16.11 | 16.12 | 15.54 | 16.11 | 277,764 | +0.47(+3.03%) |