Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.43 | 17.65 | 17.26 | 17.55 | 18,468 | +0.15(+0.88%) |
Aug 30, 2010 | 18.71 | 18.73 | 17.35 | 17.39 | 17,829 | -1.38(-7.35%) |
Aug 27, 2010 | 18.77 | 18.92 | 17.70 | 18.77 | 41,711 | +0.46(+2.51%) |
Aug 26, 2010 | 18.13 | 18.77 | 17.45 | 18.31 | 55,238 | +0.23(+1.27%) |
Aug 25, 2010 | 17.27 | 18.19 | 17.01 | 18.08 | 156 | +0.73(+4.20%) |
Aug 24, 2010 | 16.76 | 17.73 | 16.63 | 17.35 | 634 | +0.47(+2.78%) |
Aug 23, 2010 | 18.02 | 18.15 | 16.86 | 16.89 | 19,073 | -0.94(-5.27%) |
Aug 20, 2010 | 17.26 | 18.05 | 17.02 | 17.82 | 44,715 | +0.45(+2.59%) |
Aug 19, 2010 | 19.03 | 19.03 | 17.25 | 17.37 | 545 | -1.74(-9.12%) |
Aug 18, 2010 | 18.94 | 19.14 | 18.65 | 19.12 | 2,295 | +0.20(+1.06%) |
Aug 17, 2010 | 17.55 | 19.30 | 17.53 | 18.92 | 376 | +1.49(+8.52%) |
Aug 16, 2010 | 16.99 | 17.50 | 16.99 | 17.43 | 16,568 | +0.40(+2.36%) |
Aug 13, 2010 | 17.03 | 17.47 | 17.03 | 17.03 | 23,729 | -0.51(-2.90%) |
Aug 12, 2010 | 17.77 | 18.07 | 17.47 | 17.54 | 10,758 | -0.54(-2.97%) |
Aug 11, 2010 | 18.29 | 18.91 | 18.05 | 18.07 | 30,731 | -1.20(-6.22%) |
Aug 10, 2010 | 19.48 | 19.54 | 18.98 | 19.27 | 19,903 | -0.43(-2.19%) |
Aug 09, 2010 | 17.71 | 19.73 | 17.71 | 19.70 | 18,668 | +1.99(+11.26%) |
Aug 06, 2010 | 17.71 | 18.28 | 17.58 | 17.71 | 17,571 | -0.83(-4.50%) |
Aug 05, 2010 | 20.56 | 20.56 | 18.50 | 18.54 | 33,289 | -2.12(-10.25%) |
Aug 04, 2010 | 20.48 | 21.26 | 20.25 | 20.66 | 34,986 | +0.27(+1.32%) |
Aug 03, 2010 | 19.61 | 20.44 | 19.22 | 20.39 | 40,381 | +0.62(+3.15%) |
Aug 02, 2010 | 19.55 | 19.79 | 19.34 | 19.77 | 12,217 | +0.53(+2.74%) |
Jul 30, 2010 | 19.24 | 19.52 | 18.94 | 19.24 | 6,365 | -0.05(-0.25%) |
Jul 29, 2010 | 19.36 | 19.75 | 18.77 | 19.29 | 37,185 | +0.12(+0.65%) |
Jul 28, 2010 | 19.17 | 19.52 | 18.75 | 19.17 | 253 | -0.35(-1.82%) |
Jul 27, 2010 | 19.65 | 19.88 | 19.46 | 19.52 | 22,902 | +0.10(+0.49%) |
Jul 26, 2010 | 18.65 | 19.47 | 18.59 | 19.42 | 20,881 | +0.94(+5.08%) |
Jul 23, 2010 | 17.64 | 18.57 | 17.50 | 18.49 | 33,897 | +0.71(+3.99%) |
Jul 22, 2010 | 17.33 | 18.11 | 17.33 | 17.78 | 35,761 | +0.68(+3.98%) |
Jul 21, 2010 | 17.51 | 17.68 | 17.04 | 17.10 | 27,098 | -0.29(-1.65%) |
Jul 20, 2010 | 16.47 | 17.42 | 16.47 | 17.38 | 17,985 | +0.63(+3.78%) |
Jul 19, 2010 | 16.79 | 16.79 | 16.29 | 16.75 | 14,011 | +0.08(+0.46%) |
Jul 16, 2010 | 16.67 | 17.26 | 16.67 | 16.67 | 40,495 | -0.70(-4.03%) |
Jul 15, 2010 | 18.13 | 18.13 | 17.23 | 17.37 | 9,214 | -0.78(-4.28%) |
Jul 14, 2010 | 17.79 | 18.63 | 17.39 | 18.15 | 68,468 | +0.28(+1.55%) |
Jul 13, 2010 | 17.87 | 17.88 | 17.31 | 17.87 | 619 | +0.82(+4.83%) |
Jul 12, 2010 | 17.38 | 17.38 | 16.90 | 17.05 | 17,494 | -0.45(-2.57%) |
Jul 09, 2010 | 17.50 | 17.51 | 16.34 | 17.50 | 22,723 | +0.47(+2.76%) |
Jul 08, 2010 | 17.03 | 17.29 | 16.74 | 17.03 | 187 | +0.03(+0.17%) |
Jul 07, 2010 | 16.00 | 17.10 | 15.92 | 17.00 | 31,468 | +1.03(+6.48%) |
Jul 06, 2010 | 15.97 | 17.05 | 15.84 | 15.97 | 317 | -0.69(-4.14%) |
Jul 02, 2010 | 16.66 | 16.94 | 16.47 | 16.66 | 28,303 | +0.00(+0.00%) |
Jul 01, 2010 | 17.27 | 17.27 | 16.61 | 16.66 | 26,406 | -0.60(-3.50%) |
Jun 30, 2010 | 17.26 | 17.66 | 17.15 | 17.26 | 496 | -0.13(-0.77%) |
Jun 29, 2010 | 17.01 | 18.08 | 16.87 | 17.39 | 39,919 | -0.57(-3.20%) |
Jun 25, 2010 | 17.97 | 19.05 | 17.97 | 17.97 | 110,994 | -0.56(-3.00%) |
Jun 24, 2010 | 19.17 | 19.17 | 18.21 | 18.52 | 43,318 | -0.80(-4.12%) |
Jun 23, 2010 | 19.19 | 19.61 | 18.50 | 19.32 | 22,081 | +0.14(+0.75%) |
Jun 22, 2010 | 19.18 | 20.22 | 19.04 | 19.18 | 182 | -0.69(-3.47%) |
Jun 21, 2010 | 20.01 | 20.04 | 19.20 | 19.87 | 53,979 | +0.22(+1.12%) |
Jun 18, 2010 | 19.64 | 19.75 | 18.30 | 19.64 | 266,295 | +1.00(+5.34%) |
Jun 17, 2010 | 18.78 | 18.78 | 18.26 | 18.65 | 24,875 | +0.06(+0.31%) |
Jun 16, 2010 | 17.72 | 18.95 | 17.49 | 18.59 | 35,122 | +0.62(+3.47%) |
Jun 15, 2010 | 17.97 | 17.99 | 17.69 | 17.97 | 317 | +0.11(+0.64%) |
Jun 14, 2010 | 18.15 | 18.39 | 17.73 | 17.85 | 13,926 | -0.08(-0.43%) |
Jun 11, 2010 | 17.29 | 17.94 | 17.25 | 17.93 | 24,525 | +0.45(+2.58%) |
Jun 10, 2010 | 17.48 | 17.49 | 16.49 | 17.48 | 294 | +0.99(+5.99%) |
Jun 09, 2010 | 17.11 | 17.23 | 16.41 | 16.49 | 19,470 | -0.42(-2.47%) |
Jun 08, 2010 | 17.55 | 17.55 | 16.46 | 16.91 | 22,164 | -0.10(-0.61%) |
Jun 07, 2010 | 16.74 | 17.33 | 16.74 | 17.01 | 28,917 | +0.46(+2.75%) |
Jun 04, 2010 | 16.56 | 17.60 | 16.36 | 16.56 | 49,085 | -1.53(-8.44%) |
Jun 03, 2010 | 18.06 | 18.64 | 17.44 | 18.09 | 26,725 | +0.03(+0.16%) |
Jun 02, 2010 | 18.06 | 18.08 | 16.85 | 18.06 | 21,212 | +1.01(+5.95%) |