Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.54 | 17.80 | 16.85 | 17.56 | 5,515 | +0.38(+2.18%) |
Aug 30, 2010 | 17.43 | 17.61 | 17.14 | 17.18 | 351,719 | -0.03(-0.17%) |
Aug 27, 2010 | 17.59 | 17.65 | 16.81 | 17.21 | 469,913 | +0.15(+0.87%) |
Aug 26, 2010 | 17.49 | 17.54 | 16.88 | 17.07 | 717 | -0.38(-2.15%) |
Aug 25, 2010 | 16.53 | 17.48 | 16.39 | 17.44 | 710 | +0.79(+4.74%) |
Aug 24, 2010 | 15.90 | 16.91 | 15.56 | 16.65 | 2,884 | +0.48(+2.99%) |
Aug 23, 2010 | 17.03 | 17.16 | 16.17 | 16.17 | 267,383 | -0.76(-4.49%) |
Aug 20, 2010 | 17.14 | 17.14 | 16.71 | 16.93 | 190,955 | -0.29(-1.66%) |
Aug 19, 2010 | 17.56 | 17.56 | 16.73 | 17.21 | 2,479 | -0.45(-2.57%) |
Aug 18, 2010 | 16.89 | 17.86 | 16.72 | 17.67 | 11,125 | +0.86(+5.11%) |
Aug 17, 2010 | 16.32 | 17.03 | 16.07 | 16.81 | 1,712 | +0.79(+4.93%) |
Aug 16, 2010 | 16.05 | 16.42 | 15.90 | 16.02 | 191,472 | -0.19(-1.16%) |
Aug 13, 2010 | 16.21 | 16.66 | 16.04 | 16.21 | 240,538 | -0.16(-0.96%) |
Aug 12, 2010 | 16.40 | 16.86 | 16.24 | 16.37 | 428 | -0.38(-2.24%) |
Aug 11, 2010 | 16.92 | 17.29 | 16.66 | 16.74 | 3,108 | -0.82(-4.67%) |
Aug 10, 2010 | 17.88 | 18.00 | 17.23 | 17.56 | 434,640 | -0.55(-3.05%) |
Aug 09, 2010 | 17.35 | 18.11 | 17.35 | 18.11 | 677,345 | +1.15(+6.81%) |
Aug 06, 2010 | 16.96 | 17.00 | 16.45 | 16.96 | 258,339 | +0.20(+1.18%) |
Aug 05, 2010 | 16.97 | 17.10 | 16.53 | 16.76 | 263,283 | -0.44(-2.58%) |
Aug 04, 2010 | 17.19 | 17.43 | 16.98 | 17.20 | 341,353 | +0.19(+1.10%) |
Aug 03, 2010 | 17.69 | 17.69 | 16.95 | 17.02 | 291,010 | -0.74(-4.17%) |
Aug 02, 2010 | 17.56 | 17.91 | 17.19 | 17.76 | 339,443 | +0.40(+2.33%) |
Jul 30, 2010 | 17.35 | 17.87 | 16.46 | 17.35 | 485,695 | +0.40(+2.39%) |
Jul 29, 2010 | 16.94 | 17.18 | 16.49 | 16.95 | 512,140 | +0.33(+1.96%) |
Jul 28, 2010 | 16.62 | 18.07 | 16.41 | 16.62 | 1,151 | -1.12(-6.29%) |
Jul 27, 2010 | 18.19 | 18.19 | 17.56 | 17.74 | 607 | -0.23(-1.26%) |
Jul 26, 2010 | 17.37 | 18.04 | 17.27 | 17.96 | 336,860 | +0.61(+3.53%) |
Jul 23, 2010 | 16.57 | 17.36 | 16.31 | 17.35 | 328,002 | +0.63(+3.78%) |
Jul 22, 2010 | 16.15 | 16.76 | 15.91 | 16.72 | 348,404 | +0.88(+5.55%) |
Jul 21, 2010 | 16.72 | 16.73 | 15.82 | 15.84 | 325,437 | -0.53(-3.25%) |
Jul 20, 2010 | 14.99 | 16.41 | 14.99 | 16.38 | 437,470 | +1.07(+6.96%) |
Jul 19, 2010 | 15.60 | 15.67 | 15.07 | 15.31 | 327,443 | -0.29(-1.84%) |
Jul 16, 2010 | 15.60 | 16.56 | 15.48 | 15.60 | 572,063 | -1.09(-6.51%) |
Jul 15, 2010 | 16.29 | 16.76 | 15.84 | 16.68 | 836,030 | +0.39(+2.42%) |
Jul 14, 2010 | 17.00 | 17.00 | 16.06 | 16.29 | 494,531 | -0.92(-5.34%) |
Jul 13, 2010 | 17.20 | 17.31 | 16.49 | 17.20 | 2,815 | +1.24(+7.79%) |
Jul 12, 2010 | 16.64 | 16.64 | 15.84 | 15.96 | 779,841 | -0.68(-4.09%) |
Jul 09, 2010 | 16.64 | 16.66 | 15.76 | 16.64 | 315,863 | +0.81(+5.11%) |
Jul 08, 2010 | 15.83 | 16.15 | 15.50 | 15.83 | 856 | +0.10(+0.63%) |
Jul 07, 2010 | 15.56 | 15.84 | 15.36 | 15.73 | 779,314 | +0.26(+1.66%) |
Jul 06, 2010 | 15.48 | 16.42 | 15.39 | 15.48 | 1,581 | -0.44(-2.79%) |
Jul 02, 2010 | 15.92 | 16.10 | 15.67 | 15.92 | 435,093 | +0.00(+0.00%) |
Jul 01, 2010 | 16.01 | 16.14 | 15.37 | 15.92 | 443,734 | -0.15(-0.92%) |
Jun 30, 2010 | 16.07 | 16.42 | 15.98 | 16.07 | 3,075 | +0.02(+0.12%) |
Jun 29, 2010 | 16.26 | 16.45 | 15.90 | 16.05 | 802,740 | -1.13(-6.55%) |
Jun 25, 2010 | 17.17 | 17.29 | 16.65 | 17.17 | 648,258 | -0.06(-0.34%) |
Jun 24, 2010 | 17.23 | 17.64 | 16.96 | 17.23 | 166 | -0.14(-0.80%) |
Jun 23, 2010 | 16.63 | 17.53 | 16.59 | 17.37 | 561,400 | +0.76(+4.58%) |
Jun 22, 2010 | 16.61 | 17.52 | 16.53 | 16.61 | 813 | -0.41(-2.43%) |
Jun 21, 2010 | 17.57 | 17.77 | 16.93 | 17.03 | 571,322 | -0.28(-1.60%) |
Jun 18, 2010 | 17.30 | 18.12 | 17.21 | 17.30 | 1,001,525 | -0.61(-3.42%) |
Jun 17, 2010 | 17.91 | 18.46 | 17.40 | 17.91 | 158 | -0.54(-2.94%) |
Jun 16, 2010 | 18.31 | 18.74 | 18.15 | 18.46 | 233,777 | -0.14(-0.74%) |
Jun 15, 2010 | 18.60 | 18.62 | 17.87 | 18.60 | 1,414 | +0.63(+3.52%) |
Jun 14, 2010 | 18.21 | 18.42 | 17.86 | 17.96 | 379,787 | -0.02(-0.11%) |
Jun 11, 2010 | 17.57 | 18.12 | 17.57 | 17.98 | 413,711 | +0.00(+0.00%) |
Jun 10, 2010 | 17.98 | 18.17 | 16.99 | 17.98 | 1,314 | +0.26(+1.45%) |
Jun 09, 2010 | 18.02 | 18.29 | 17.56 | 17.73 | 531,043 | -0.12(-0.66%) |
Jun 08, 2010 | 17.63 | 18.01 | 17.28 | 17.85 | 993,380 | +0.24(+1.35%) |
Jun 07, 2010 | 19.15 | 19.26 | 17.58 | 17.61 | 996,801 | -1.47(-7.71%) |
Jun 04, 2010 | 19.08 | 20.14 | 18.90 | 19.08 | 758,541 | -1.54(-7.47%) |
Jun 03, 2010 | 20.62 | 21.10 | 20.34 | 20.62 | 342,907 | -0.19(-0.90%) |
Jun 02, 2010 | 20.81 | 20.87 | 19.99 | 20.81 | 431,877 | +0.83(+4.15%) |