Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.17 | 16.17 | 15.76 | 15.91 | 609,612 | -0.32(-1.95%) |
Aug 30, 2010 | 16.46 | 16.55 | 16.20 | 16.23 | 379,722 | -0.33(-1.98%) |
Aug 27, 2010 | 16.28 | 16.58 | 16.06 | 16.55 | 384,851 | +0.47(+2.93%) |
Aug 26, 2010 | 16.16 | 16.20 | 15.96 | 16.08 | 236,111 | +0.02(+0.11%) |
Aug 25, 2010 | 15.93 | 16.08 | 15.80 | 16.06 | 254,569 | +0.07(+0.41%) |
Aug 24, 2010 | 16.16 | 16.20 | 15.87 | 16.00 | 352,987 | -0.31(-1.90%) |
Aug 23, 2010 | 16.65 | 16.68 | 16.28 | 16.31 | 246,032 | -0.26(-1.58%) |
Aug 20, 2010 | 16.36 | 16.58 | 16.22 | 16.57 | 301,674 | +0.10(+0.58%) |
Aug 19, 2010 | 16.61 | 16.73 | 16.28 | 16.48 | 345,551 | -0.24(-1.43%) |
Aug 18, 2010 | 16.73 | 16.78 | 16.48 | 16.71 | 194,069 | -0.05(-0.28%) |
Aug 17, 2010 | 16.64 | 16.85 | 16.50 | 16.76 | 427,300 | +0.28(+1.70%) |
Aug 16, 2010 | 16.42 | 16.64 | 16.36 | 16.48 | 291,961 | -0.07(-0.43%) |
Aug 13, 2010 | 16.92 | 16.94 | 16.54 | 16.55 | 307,112 | -0.46(-2.73%) |
Aug 12, 2010 | 16.98 | 17.11 | 16.84 | 17.02 | 340,461 | -0.22(-1.28%) |
Aug 11, 2010 | 17.57 | 17.58 | 17.15 | 17.24 | 498,001 | -0.70(-3.89%) |
Aug 10, 2010 | 18.05 | 18.14 | 17.81 | 17.93 | 584,358 | -0.21(-1.18%) |
Aug 09, 2010 | 17.90 | 18.18 | 17.84 | 18.15 | 246,871 | +0.35(+1.97%) |
Aug 06, 2010 | 17.61 | 17.87 | 17.52 | 17.80 | 509,261 | -0.05(-0.27%) |
Aug 05, 2010 | 17.96 | 18.10 | 17.74 | 17.85 | 230,578 | -0.26(-1.45%) |
Aug 04, 2010 | 17.92 | 18.14 | 17.83 | 18.11 | 185,520 | +0.23(+1.27%) |
Aug 03, 2010 | 17.95 | 18.10 | 17.83 | 17.88 | 322,707 | -0.18(-0.99%) |
Aug 02, 2010 | 17.89 | 18.18 | 17.83 | 18.06 | 281,896 | +0.25(+1.40%) |
Jul 30, 2010 | 17.82 | 18.10 | 17.80 | 17.81 | 371,260 | -0.24(-1.35%) |
Jul 29, 2010 | 18.32 | 18.32 | 17.88 | 18.05 | 271,914 | -0.17(-0.95%) |
Jul 28, 2010 | 18.57 | 18.66 | 18.21 | 18.23 | 203,566 | -0.43(-2.30%) |
Jul 27, 2010 | 18.82 | 18.88 | 18.43 | 18.66 | 387,099 | -0.05(-0.29%) |
Jul 26, 2010 | 18.76 | 18.92 | 18.53 | 18.71 | 450,530 | +0.04(+0.22%) |
Jul 23, 2010 | 18.29 | 18.83 | 18.23 | 18.67 | 280,320 | +0.27(+1.46%) |
Jul 22, 2010 | 18.27 | 18.54 | 17.94 | 18.40 | 508,806 | +0.37(+2.05%) |
Jul 21, 2010 | 18.23 | 18.43 | 17.11 | 18.03 | 446,489 | -0.07(-0.39%) |
Jul 20, 2010 | 17.70 | 18.15 | 17.55 | 18.10 | 352,838 | +0.15(+0.86%) |
Jul 19, 2010 | 17.76 | 17.98 | 17.67 | 17.95 | 171,946 | +0.23(+1.28%) |
Jul 16, 2010 | 18.13 | 18.20 | 17.70 | 17.72 | 482,162 | -0.57(-3.13%) |
Jul 15, 2010 | 18.31 | 18.36 | 17.95 | 18.29 | 346,663 | -0.04(-0.19%) |
Jul 14, 2010 | 18.38 | 18.57 | 18.19 | 18.33 | 388,551 | -0.11(-0.58%) |
Jul 13, 2010 | 18.15 | 18.49 | 18.09 | 18.43 | 453,870 | +0.43(+2.42%) |
Jul 12, 2010 | 18.01 | 18.20 | 17.83 | 18.00 | 233,726 | -0.11(-0.59%) |
Jul 09, 2010 | 17.95 | 18.15 | 17.95 | 18.11 | 204,845 | +0.11(+0.60%) |
Jul 08, 2010 | 18.03 | 18.10 | 17.81 | 18.00 | 295,685 | +0.14(+0.80%) |
Jul 07, 2010 | 17.52 | 17.89 | 17.21 | 17.86 | 445,893 | +0.35(+2.01%) |
Jul 06, 2010 | 17.76 | 17.86 | 17.44 | 17.51 | 437,825 | -0.12(-0.68%) |
Jul 02, 2010 | 17.83 | 17.86 | 17.61 | 17.62 | 524,920 | -0.14(-0.77%) |
Jul 01, 2010 | 17.88 | 17.92 | 17.62 | 17.76 | 564,785 | -0.13(-0.73%) |
Jun 30, 2010 | 17.99 | 18.21 | 17.83 | 17.89 | 512,795 | -0.15(-0.86%) |
Jun 29, 2010 | 18.30 | 18.42 | 18.01 | 18.05 | 484,788 | -0.21(-1.17%) |
Jun 25, 2010 | 18.09 | 18.49 | 17.93 | 18.26 | 767,184 | +0.27(+1.52%) |
Jun 24, 2010 | 18.01 | 18.17 | 17.73 | 17.99 | 627,616 | -0.11(-0.63%) |
Jun 23, 2010 | 17.57 | 18.61 | 17.04 | 18.10 | 2,037,350 | -0.66(-3.52%) |
Jun 22, 2010 | 19.82 | 19.94 | 18.74 | 18.76 | 818,789 | -1.04(-5.26%) |
Jun 21, 2010 | 19.92 | 19.92 | 19.72 | 19.80 | 566,050 | +0.05(+0.24%) |
Jun 18, 2010 | 19.90 | 19.90 | 19.56 | 19.76 | 573,121 | -0.03(-0.15%) |
Jun 17, 2010 | 19.63 | 19.80 | 19.40 | 19.79 | 351,842 | +0.32(+1.65%) |
Jun 16, 2010 | 19.22 | 19.61 | 19.16 | 19.47 | 224,970 | +0.08(+0.43%) |
Jun 15, 2010 | 18.91 | 19.44 | 18.71 | 19.38 | 276,097 | +0.48(+2.52%) |
Jun 14, 2010 | 18.85 | 19.20 | 18.74 | 18.91 | 208,871 | +0.17(+0.92%) |
Jun 11, 2010 | 18.45 | 18.76 | 18.45 | 18.73 | 456,284 | +0.08(+0.42%) |
Jun 10, 2010 | 18.63 | 18.72 | 18.38 | 18.66 | 564,231 | +0.35(+1.92%) |
Jun 09, 2010 | 18.82 | 18.89 | 18.27 | 18.30 | 560,007 | -0.36(-1.92%) |
Jun 08, 2010 | 19.26 | 19.33 | 18.43 | 18.66 | 785,708 | -0.55(-2.88%) |
Jun 07, 2010 | 19.39 | 19.51 | 19.12 | 19.22 | 579,773 | -0.14(-0.74%) |
Jun 04, 2010 | 19.64 | 19.76 | 19.27 | 19.36 | 661,325 | -0.59(-2.96%) |
Jun 03, 2010 | 19.32 | 20.00 | 19.19 | 19.95 | 398,564 | +0.73(+3.78%) |
Jun 02, 2010 | 18.85 | 19.22 | 18.85 | 19.22 | 536,948 | +0.39(+2.06%) |