Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 411 | +0.09(+0.60%) |
Aug 30, 2010 | 15.16 | 15.16 | 14.69 | 14.69 | 139,419 | -0.50(-3.31%) |
Aug 27, 2010 | 15.19 | 15.20 | 14.75 | 15.19 | 773,124 | +0.39(+2.66%) |
Aug 26, 2010 | 14.98 | 15.18 | 14.77 | 14.80 | 1,155,307 | -0.12(-0.83%) |
Aug 25, 2010 | 14.88 | 14.96 | 14.69 | 14.92 | 96,876 | -0.05(-0.34%) |
Aug 24, 2010 | 15.15 | 15.15 | 14.96 | 14.97 | 327,529 | -0.30(-1.96%) |
Aug 23, 2010 | 15.50 | 15.58 | 15.27 | 15.27 | 63,077 | -0.13(-0.85%) |
Aug 20, 2010 | 15.38 | 15.47 | 15.21 | 15.40 | 159,042 | -0.09(-0.57%) |
Aug 19, 2010 | 15.81 | 15.90 | 15.47 | 15.49 | 97,697 | -0.42(-2.66%) |
Aug 18, 2010 | 15.83 | 16.01 | 15.74 | 15.91 | 62,257 | +0.07(+0.46%) |
Aug 17, 2010 | 15.87 | 15.96 | 15.74 | 15.84 | 114,013 | +0.11(+0.70%) |
Aug 16, 2010 | 15.63 | 15.75 | 15.58 | 15.73 | 54,106 | +0.03(+0.19%) |
Aug 13, 2010 | 15.70 | 15.90 | 15.69 | 15.70 | 69,607 | -0.13(-0.83%) |
Aug 12, 2010 | 15.70 | 15.94 | 15.70 | 15.83 | 95,216 | -0.12(-0.73%) |
Aug 11, 2010 | 16.36 | 16.36 | 15.95 | 15.95 | 94,368 | -0.69(-4.16%) |
Aug 10, 2010 | 16.58 | 16.78 | 16.50 | 16.64 | 446,909 | -0.06(-0.35%) |
Aug 09, 2010 | 16.63 | 16.74 | 16.45 | 16.70 | 232,545 | +0.14(+0.84%) |
Aug 06, 2010 | 16.56 | 16.63 | 16.31 | 16.56 | 123,513 | -0.27(-1.60%) |
Aug 05, 2010 | 16.84 | 16.84 | 16.69 | 16.83 | 68,679 | -0.09(-0.56%) |
Aug 04, 2010 | 16.99 | 17.03 | 16.86 | 16.93 | 30,477 | -0.04(-0.26%) |
Aug 03, 2010 | 17.14 | 17.18 | 16.93 | 16.97 | 49,595 | -0.17(-0.98%) |
Aug 02, 2010 | 16.94 | 17.14 | 16.87 | 17.14 | 201,772 | +0.45(+2.67%) |
Jul 30, 2010 | 16.69 | 16.79 | 16.55 | 16.69 | 39,546 | -0.06(-0.35%) |
Jul 29, 2010 | 16.88 | 16.93 | 16.59 | 16.75 | 291,701 | -0.02(-0.13%) |
Jul 28, 2010 | 16.98 | 17.00 | 16.72 | 16.77 | 31,991 | -0.26(-1.50%) |
Jul 27, 2010 | 17.15 | 17.25 | 17.01 | 17.03 | 44,526 | +0.09(+0.53%) |
Jul 26, 2010 | 16.55 | 16.94 | 16.48 | 16.94 | 60,915 | +0.40(+2.42%) |
Jul 23, 2010 | 16.15 | 16.59 | 16.15 | 16.54 | 64,633 | +0.16(+1.00%) |
Jul 22, 2010 | 16.06 | 16.44 | 16.06 | 16.38 | 54,925 | +0.49(+3.06%) |
Jul 21, 2010 | 16.54 | 16.60 | 15.87 | 15.89 | 84,926 | -0.41(-2.51%) |
Jul 20, 2010 | 15.93 | 16.30 | 15.86 | 16.30 | 92,967 | +0.07(+0.45%) |
Jul 19, 2010 | 16.28 | 16.30 | 15.98 | 16.23 | 94,645 | -0.02(-0.13%) |
Jul 16, 2010 | 16.25 | 16.88 | 16.20 | 16.25 | 249,448 | -0.86(-5.03%) |
Jul 15, 2010 | 17.11 | 17.15 | 16.76 | 17.11 | 82,491 | -0.04(-0.25%) |
Jul 14, 2010 | 17.27 | 17.28 | 16.98 | 17.15 | 251,575 | -0.30(-1.71%) |
Jul 13, 2010 | 17.32 | 17.51 | 17.25 | 17.45 | 106,915 | +0.46(+2.70%) |
Jul 12, 2010 | 17.01 | 17.10 | 16.82 | 16.99 | 339,390 | -0.04(-0.26%) |
Jul 09, 2010 | 17.03 | 17.06 | 16.54 | 17.03 | 319,231 | +0.35(+2.10%) |
Jul 08, 2010 | 16.79 | 16.79 | 16.42 | 16.68 | 673,743 | +0.15(+0.93%) |
Jul 07, 2010 | 15.79 | 16.57 | 15.77 | 16.53 | 48,238 | +0.80(+5.10%) |
Jul 06, 2010 | 15.80 | 15.97 | 15.58 | 15.73 | 61,978 | +0.12(+0.75%) |
Jul 02, 2010 | 15.61 | 15.95 | 15.51 | 15.61 | 74,047 | -0.25(-1.57%) |
Jul 01, 2010 | 15.91 | 16.16 | 15.48 | 15.86 | 144,748 | -0.11(-0.68%) |
Jun 30, 2010 | 16.23 | 16.49 | 15.96 | 15.97 | 56,303 | -0.30(-1.84%) |
Jun 29, 2010 | 16.64 | 16.64 | 16.20 | 16.27 | 79,324 | -0.67(-3.96%) |
Jun 25, 2010 | 16.94 | 17.01 | 16.60 | 16.94 | 74,035 | +0.41(+2.47%) |
Jun 24, 2010 | 16.73 | 16.82 | 16.49 | 16.53 | 69,739 | -0.35(-2.05%) |
Jun 23, 2010 | 16.96 | 16.96 | 16.77 | 16.88 | 107,478 | -0.14(-0.81%) |
Jun 22, 2010 | 17.26 | 17.36 | 16.99 | 17.02 | 111,427 | -0.24(-1.39%) |
Jun 21, 2010 | 17.55 | 17.55 | 17.17 | 17.26 | 88,137 | -0.07(-0.38%) |
Jun 18, 2010 | 17.32 | 17.32 | 17.11 | 17.32 | 60,124 | +0.12(+0.72%) |
Jun 17, 2010 | 17.28 | 17.31 | 17.04 | 17.20 | 149,293 | -0.07(-0.42%) |
Jun 16, 2010 | 17.07 | 17.37 | 17.07 | 17.27 | 52,976 | +0.03(+0.17%) |
Jun 15, 2010 | 16.94 | 17.26 | 16.88 | 17.24 | 144,784 | +0.39(+2.33%) |
Jun 14, 2010 | 17.26 | 17.26 | 16.84 | 16.85 | 61,433 | -0.17(-0.98%) |
Jun 11, 2010 | 16.85 | 17.02 | 16.69 | 17.02 | 104,699 | +0.04(+0.21%) |
Jun 10, 2010 | 16.57 | 16.99 | 16.57 | 16.98 | 119,180 | +0.61(+3.73%) |
Jun 09, 2010 | 16.53 | 16.70 | 16.31 | 16.37 | 127,427 | -0.15(-0.92%) |
Jun 08, 2010 | 16.29 | 16.52 | 16.03 | 16.52 | 128,297 | +0.23(+1.38%) |
Jun 07, 2010 | 16.51 | 16.72 | 16.26 | 16.30 | 198,673 | -0.20(-1.19%) |
Jun 04, 2010 | 16.49 | 16.95 | 16.45 | 16.49 | 264,713 | -0.79(-4.59%) |
Jun 03, 2010 | 17.44 | 17.55 | 17.14 | 17.28 | 100,558 | -0.15(-0.83%) |
Jun 02, 2010 | 16.94 | 17.44 | 16.94 | 17.43 | 129,890 | +0.55(+3.23%) |