Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.72 | 16.72 | 16.60 | 16.64 | 113,423 | -0.04(-0.22%) |
Aug 30, 2010 | 16.71 | 16.75 | 16.68 | 16.68 | 2,158 | -0.19(-1.14%) |
Aug 27, 2010 | 16.87 | 16.87 | 16.57 | 16.87 | 3,369 | +0.27(+1.62%) |
Aug 26, 2010 | 16.76 | 16.76 | 16.55 | 16.60 | 6,228 | +0.00(+0.00%) |
Aug 25, 2010 | 16.42 | 16.60 | 16.33 | 16.60 | 14,458 | +0.04(+0.21%) |
Aug 24, 2010 | 16.44 | 16.61 | 16.44 | 16.57 | 28,280 | -0.26(-1.57%) |
Aug 23, 2010 | 16.87 | 16.87 | 16.80 | 16.83 | 2,504 | +0.02(+0.11%) |
Aug 20, 2010 | 16.71 | 16.81 | 16.68 | 16.81 | 1,551 | -0.07(-0.39%) |
Aug 19, 2010 | 17.08 | 17.08 | 16.88 | 16.88 | 6,173 | -0.37(-2.13%) |
Aug 18, 2010 | 17.12 | 17.25 | 17.12 | 17.25 | 1,364 | +0.03(+0.15%) |
Aug 17, 2010 | 17.09 | 17.28 | 17.09 | 17.22 | 179,988 | +0.36(+2.12%) |
Aug 16, 2010 | 16.93 | 16.95 | 16.85 | 16.86 | 14,659 | -0.13(-0.79%) |
Aug 13, 2010 | 17.00 | 17.00 | 16.91 | 17.00 | 6,739 | +0.08(+0.47%) |
Aug 12, 2010 | 16.82 | 16.98 | 16.58 | 16.92 | 18,234 | -0.15(-0.85%) |
Aug 11, 2010 | 17.21 | 17.21 | 17.06 | 17.06 | 4,490 | -0.62(-3.52%) |
Aug 10, 2010 | 17.57 | 17.69 | 17.54 | 17.69 | 5,162 | -0.15(-0.82%) |
Aug 09, 2010 | 17.82 | 17.83 | 17.71 | 17.83 | 4,086 | +0.22(+1.24%) |
Aug 06, 2010 | 17.61 | 17.61 | 17.48 | 17.61 | 8,590 | -0.08(-0.45%) |
Aug 05, 2010 | 17.64 | 17.70 | 17.64 | 17.69 | 2,905 | -0.08(-0.42%) |
Aug 04, 2010 | 17.72 | 17.77 | 17.68 | 17.77 | 3,512 | +0.11(+0.64%) |
Aug 03, 2010 | 17.71 | 17.78 | 17.62 | 17.66 | 11,726 | -0.13(-0.75%) |
Aug 02, 2010 | 17.74 | 17.79 | 17.74 | 17.79 | 3,968 | +0.39(+2.23%) |
Jul 30, 2010 | 17.40 | 17.40 | 17.39 | 17.40 | 878 | -0.01(-0.04%) |
Jul 29, 2010 | 17.56 | 17.56 | 17.36 | 17.41 | 11,415 | -0.10(-0.58%) |
Jul 28, 2010 | 17.58 | 17.58 | 17.51 | 17.51 | 2,932 | -0.18(-1.01%) |
Jul 27, 2010 | 17.70 | 17.72 | 17.69 | 17.69 | 4,256 | +0.01(+0.07%) |
Jul 26, 2010 | 17.52 | 17.70 | 17.52 | 17.68 | 5,489 | +0.30(+1.71%) |
Jul 23, 2010 | 17.11 | 17.38 | 17.11 | 17.38 | 1,496 | +0.22(+1.27%) |
Jul 22, 2010 | 17.14 | 17.22 | 17.10 | 17.16 | 51,908 | +0.40(+2.39%) |
Jul 21, 2010 | 16.97 | 16.97 | 16.76 | 16.76 | 15,428 | -0.23(-1.37%) |
Jul 20, 2010 | 16.53 | 16.99 | 16.53 | 16.99 | 89,723 | +0.23(+1.38%) |
Jul 19, 2010 | 16.62 | 16.81 | 16.62 | 16.76 | 18,339 | +0.06(+0.35%) |
Jul 16, 2010 | 16.70 | 16.91 | 16.64 | 16.70 | 110,441 | -0.51(-2.96%) |
Jul 15, 2010 | 17.12 | 17.21 | 17.11 | 17.21 | 6,027 | +0.04(+0.21%) |
Jul 14, 2010 | 17.35 | 17.35 | 17.17 | 17.18 | 162,108 | -0.14(-0.80%) |
Jul 13, 2010 | 17.14 | 17.33 | 17.11 | 17.31 | 8,499 | +0.39(+2.30%) |
Jul 12, 2010 | 16.82 | 16.96 | 16.81 | 16.93 | 35,552 | -0.06(-0.37%) |
Jul 09, 2010 | 16.99 | 16.99 | 16.86 | 16.99 | 14,494 | +0.23(+1.38%) |
Jul 08, 2010 | 16.67 | 16.76 | 16.61 | 16.76 | 47,435 | +0.14(+0.85%) |
Jul 07, 2010 | 16.18 | 16.62 | 16.08 | 16.62 | 52,287 | +0.61(+3.83%) |
Jul 06, 2010 | 16.34 | 16.34 | 15.90 | 16.00 | 53,460 | -0.18(-1.13%) |
Jul 01, 2010 | 16.21 | 16.19 | 16.19 | 16.19 | 9,611 | -0.26(-1.56%) |
Jun 30, 2010 | 16.63 | 16.63 | 16.44 | 16.44 | 29,008 | -0.11(-0.69%) |
Jun 29, 2010 | 16.90 | 16.90 | 16.56 | 16.56 | 27,810 | -0.58(-3.38%) |
Jun 25, 2010 | 17.14 | 17.14 | 16.88 | 17.14 | 14,977 | +0.18(+1.07%) |
Jun 24, 2010 | 17.09 | 17.14 | 16.93 | 16.95 | 14,884 | -0.19(-1.10%) |
Jun 23, 2010 | 17.25 | 17.25 | 17.11 | 17.14 | 14,848 | -0.06(-0.36%) |
Jun 22, 2010 | 17.62 | 17.62 | 17.21 | 17.21 | 8,524 | -0.66(-3.71%) |
Jun 21, 2010 | 17.87 | 17.87 | 17.87 | 17.87 | 974 | +0.19(+1.06%) |
Jun 18, 2010 | 17.68 | 17.79 | 17.64 | 17.68 | 3,037 | +0.08(+0.47%) |
Jun 17, 2010 | 17.61 | 17.70 | 17.60 | 17.60 | 35,224 | -0.14(-0.79%) |
Jun 16, 2010 | 17.78 | 17.79 | 17.70 | 17.74 | 24,270 | -0.08(-0.44%) |
Jun 15, 2010 | 17.54 | 17.82 | 17.54 | 17.82 | 3,813 | +0.38(+2.19%) |
Jun 14, 2010 | 17.46 | 17.58 | 17.44 | 17.44 | 1,174 | +0.26(+1.52%) |
Jun 11, 2010 | 16.99 | 17.17 | 16.99 | 17.17 | 2,622 | +0.10(+0.57%) |
Jun 10, 2010 | 16.95 | 17.11 | 16.95 | 17.08 | 17,740 | +0.37(+2.21%) |
Jun 09, 2010 | 16.85 | 16.85 | 16.71 | 16.71 | 4,344 | +0.24(+1.43%) |
Jun 08, 2010 | 16.47 | 16.47 | 16.47 | 16.47 | 3,244 | -0.14(-0.85%) |
Jun 07, 2010 | 16.78 | 16.78 | 16.61 | 16.61 | 3,316 | -0.13(-0.78%) |
Jun 04, 2010 | 16.74 | 17.13 | 16.74 | 16.74 | 6,529 | -0.70(-4.00%) |
Jun 03, 2010 | 17.41 | 17.49 | 17.41 | 17.44 | 10,884 | +0.19(+1.11%) |
Jun 02, 2010 | 17.06 | 17.26 | 16.98 | 17.25 | 33,677 | +0.17(+1.02%) |