Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.46 | 17.72 | 16.77 | 17.48 | 5,540 | +0.37(+2.18%) |
Aug 30, 2010 | 17.35 | 17.53 | 17.07 | 17.11 | 353,299 | -0.03(-0.17%) |
Aug 27, 2010 | 17.51 | 17.57 | 16.73 | 17.14 | 472,025 | +0.15(+0.87%) |
Aug 26, 2010 | 17.41 | 17.46 | 16.80 | 16.99 | 720 | -0.37(-2.15%) |
Aug 25, 2010 | 16.46 | 17.40 | 16.32 | 17.36 | 713 | +0.79(+4.74%) |
Aug 24, 2010 | 15.83 | 16.83 | 15.49 | 16.58 | 2,897 | +0.48(+2.99%) |
Aug 23, 2010 | 16.95 | 17.09 | 16.10 | 16.10 | 268,585 | -0.76(-4.49%) |
Aug 20, 2010 | 17.07 | 17.07 | 16.64 | 16.85 | 191,813 | -0.29(-1.66%) |
Aug 19, 2010 | 17.48 | 17.48 | 16.66 | 17.14 | 2,490 | -0.45(-2.57%) |
Aug 18, 2010 | 16.81 | 17.78 | 16.65 | 17.59 | 11,175 | +0.85(+5.11%) |
Aug 17, 2010 | 16.24 | 16.95 | 16.00 | 16.73 | 1,719 | +0.79(+4.93%) |
Aug 16, 2010 | 15.98 | 16.35 | 15.83 | 15.95 | 192,332 | -0.19(-1.16%) |
Aug 13, 2010 | 16.13 | 16.59 | 15.97 | 16.13 | 241,619 | -0.16(-0.96%) |
Aug 12, 2010 | 16.33 | 16.78 | 16.16 | 16.29 | 430 | -0.37(-2.24%) |
Aug 11, 2010 | 16.84 | 17.22 | 16.59 | 16.67 | 3,122 | -0.82(-4.67%) |
Aug 10, 2010 | 17.80 | 17.92 | 17.16 | 17.48 | 436,593 | -0.55(-3.05%) |
Aug 09, 2010 | 17.27 | 18.03 | 17.27 | 18.03 | 680,389 | +1.15(+6.81%) |
Aug 06, 2010 | 16.88 | 16.92 | 16.38 | 16.88 | 259,500 | +0.20(+1.18%) |
Aug 05, 2010 | 16.89 | 17.02 | 16.46 | 16.68 | 264,466 | -0.44(-2.58%) |
Aug 04, 2010 | 17.12 | 17.35 | 16.90 | 17.13 | 342,887 | +0.19(+1.10%) |
Aug 03, 2010 | 17.61 | 17.61 | 16.87 | 16.94 | 292,318 | -0.74(-4.17%) |
Aug 02, 2010 | 17.48 | 17.82 | 17.12 | 17.68 | 340,968 | +0.40(+2.33%) |
Jul 30, 2010 | 17.27 | 17.79 | 16.39 | 17.27 | 487,878 | +0.40(+2.39%) |
Jul 29, 2010 | 16.86 | 17.11 | 16.42 | 16.87 | 514,442 | +0.32(+1.96%) |
Jul 28, 2010 | 16.55 | 17.99 | 16.34 | 16.55 | 1,157 | -1.11(-6.29%) |
Jul 27, 2010 | 18.11 | 18.11 | 17.48 | 17.66 | 610 | -0.23(-1.26%) |
Jul 26, 2010 | 17.29 | 17.96 | 17.20 | 17.88 | 338,374 | +0.61(+3.53%) |
Jul 23, 2010 | 16.50 | 17.28 | 16.23 | 17.27 | 329,476 | +0.63(+3.78%) |
Jul 22, 2010 | 16.08 | 16.68 | 15.84 | 16.65 | 349,970 | +0.87(+5.54%) |
Jul 21, 2010 | 16.65 | 16.66 | 15.75 | 15.77 | 326,900 | -0.53(-3.25%) |
Jul 20, 2010 | 14.93 | 16.34 | 14.93 | 16.30 | 439,436 | +1.06(+6.96%) |
Jul 19, 2010 | 15.53 | 15.60 | 15.00 | 15.24 | 328,915 | -0.28(-1.84%) |
Jul 16, 2010 | 15.53 | 16.49 | 15.41 | 15.53 | 574,634 | -1.08(-6.51%) |
Jul 15, 2010 | 16.21 | 16.68 | 15.77 | 16.61 | 839,787 | +0.39(+2.42%) |
Jul 14, 2010 | 16.92 | 16.92 | 15.99 | 16.21 | 496,753 | -0.91(-5.34%) |
Jul 13, 2010 | 17.13 | 17.24 | 16.42 | 17.13 | 2,828 | +1.24(+7.79%) |
Jul 12, 2010 | 16.57 | 16.57 | 15.77 | 15.89 | 783,346 | -0.68(-4.09%) |
Jul 09, 2010 | 16.57 | 16.59 | 15.69 | 16.57 | 317,283 | +0.81(+5.11%) |
Jul 08, 2010 | 15.76 | 16.08 | 15.43 | 15.76 | 859 | +0.10(+0.63%) |
Jul 07, 2010 | 15.49 | 15.77 | 15.29 | 15.66 | 782,816 | +0.26(+1.66%) |
Jul 06, 2010 | 15.41 | 16.35 | 15.32 | 15.41 | 1,588 | -0.44(-2.79%) |
Jul 02, 2010 | 15.85 | 16.03 | 15.60 | 15.85 | 437,048 | +0.00(+0.00%) |
Jul 01, 2010 | 15.94 | 16.07 | 15.30 | 15.85 | 445,728 | -0.15(-0.92%) |
Jun 30, 2010 | 16.00 | 16.35 | 15.91 | 16.00 | 3,089 | +0.02(+0.12%) |
Jun 29, 2010 | 16.18 | 16.38 | 15.83 | 15.98 | 806,348 | -1.12(-6.55%) |
Jun 25, 2010 | 17.10 | 17.22 | 16.58 | 17.10 | 651,172 | -0.06(-0.34%) |
Jun 24, 2010 | 17.16 | 17.56 | 16.88 | 17.16 | 166 | -0.14(-0.80%) |
Jun 23, 2010 | 16.56 | 17.45 | 16.52 | 17.29 | 563,923 | +0.76(+4.58%) |
Jun 22, 2010 | 16.54 | 17.45 | 16.46 | 16.54 | 817 | -0.41(-2.43%) |
Jun 21, 2010 | 17.49 | 17.69 | 16.85 | 16.95 | 573,889 | -0.28(-1.60%) |
Jun 18, 2010 | 17.23 | 18.04 | 17.14 | 17.23 | 1,006,026 | -0.61(-3.42%) |
Jun 17, 2010 | 17.83 | 18.38 | 17.32 | 17.83 | 158 | -0.54(-2.94%) |
Jun 16, 2010 | 18.23 | 18.66 | 18.07 | 18.38 | 234,828 | -0.14(-0.74%) |
Jun 15, 2010 | 18.51 | 18.53 | 17.79 | 18.51 | 1,420 | +0.63(+3.52%) |
Jun 14, 2010 | 18.13 | 18.34 | 17.78 | 17.88 | 381,494 | -0.02(-0.11%) |
Jun 11, 2010 | 17.49 | 18.04 | 17.49 | 17.90 | 415,570 | +0.00(+0.00%) |
Jun 10, 2010 | 17.90 | 18.09 | 16.91 | 17.90 | 1,319 | +0.26(+1.45%) |
Jun 09, 2010 | 17.94 | 18.21 | 17.48 | 17.65 | 533,429 | -0.12(-0.66%) |
Jun 08, 2010 | 17.55 | 17.93 | 17.21 | 17.77 | 997,845 | +0.24(+1.35%) |
Jun 07, 2010 | 19.06 | 19.17 | 17.50 | 17.53 | 1,001,281 | -1.46(-7.71%) |
Jun 04, 2010 | 18.99 | 20.05 | 18.82 | 18.99 | 761,950 | -1.53(-7.47%) |
Jun 03, 2010 | 20.53 | 21.01 | 20.25 | 20.53 | 344,448 | -0.19(-0.90%) |
Jun 02, 2010 | 20.71 | 20.77 | 19.90 | 20.71 | 433,818 | +0.83(+4.15%) |