Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.58 | 16.68 | 16.35 | 16.46 | 46,593 | -0.11(-0.68%) |
Aug 30, 2010 | 16.82 | 16.84 | 16.56 | 16.58 | 35,508 | -0.14(-0.86%) |
Aug 27, 2010 | 16.50 | 16.88 | 16.45 | 16.72 | 38,065 | +0.25(+1.49%) |
Aug 26, 2010 | 16.58 | 16.72 | 16.37 | 16.48 | 51,981 | -0.04(-0.25%) |
Aug 25, 2010 | 16.45 | 16.60 | 16.15 | 16.52 | 115,472 | +0.06(+0.37%) |
Aug 24, 2010 | 16.62 | 16.84 | 16.35 | 16.45 | 157,531 | -0.18(-1.11%) |
Aug 23, 2010 | 17.23 | 17.25 | 16.64 | 16.64 | 85,576 | -0.63(-3.67%) |
Aug 20, 2010 | 16.76 | 17.48 | 16.76 | 17.27 | 140,351 | +0.59(+3.55%) |
Aug 19, 2010 | 17.03 | 17.19 | 16.68 | 16.68 | 51,929 | -0.29(-1.69%) |
Aug 18, 2010 | 17.25 | 17.48 | 16.97 | 16.97 | 92,023 | -0.47(-2.70%) |
Aug 17, 2010 | 16.99 | 17.48 | 16.80 | 17.44 | 197,314 | +0.72(+4.28%) |
Aug 16, 2010 | 16.84 | 17.11 | 16.62 | 16.72 | 127,819 | -0.29(-1.68%) |
Aug 13, 2010 | 16.97 | 17.21 | 16.86 | 17.01 | 90,632 | -0.12(-0.72%) |
Aug 12, 2010 | 16.58 | 17.21 | 16.45 | 17.13 | 185,895 | +0.20(+1.21%) |
Aug 11, 2010 | 16.97 | 17.17 | 16.56 | 16.92 | 304,391 | -0.51(-2.93%) |
Aug 10, 2010 | 17.48 | 17.54 | 17.23 | 17.44 | 1,228,407 | -1.23(-6.57%) |
Aug 09, 2010 | 18.44 | 18.99 | 18.17 | 18.66 | 290,913 | +0.22(+1.22%) |
Aug 06, 2010 | 18.40 | 18.50 | 17.95 | 18.44 | 80,374 | +0.00(+0.00%) |
Aug 05, 2010 | 18.17 | 18.60 | 17.95 | 18.44 | 94,347 | +0.02(+0.11%) |
Aug 04, 2010 | 17.78 | 18.70 | 17.76 | 18.42 | 140,172 | +0.30(+1.64%) |
Aug 03, 2010 | 18.34 | 18.34 | 17.96 | 18.12 | 150,102 | -0.14(-0.76%) |
Aug 02, 2010 | 18.00 | 18.36 | 17.76 | 18.26 | 156,980 | +0.38(+2.12%) |
Jul 30, 2010 | 17.82 | 17.94 | 17.76 | 17.88 | 108,851 | +0.14(+0.79%) |
Jul 29, 2010 | 17.94 | 17.94 | 17.74 | 17.74 | 115,274 | -0.06(-0.34%) |
Jul 28, 2010 | 17.86 | 17.88 | 17.76 | 17.80 | 99,626 | +0.00(+0.00%) |
Jul 27, 2010 | 17.76 | 17.84 | 17.74 | 17.80 | 80,094 | +0.06(+0.34%) |
Jul 26, 2010 | 17.64 | 17.74 | 17.54 | 17.74 | 96,373 | +0.18(+1.02%) |
Jul 23, 2010 | 17.16 | 17.70 | 17.16 | 17.56 | 87,320 | +0.20(+1.15%) |
Jul 22, 2010 | 17.42 | 17.54 | 17.14 | 17.36 | 121,577 | +0.02(+0.10%) |
Jul 21, 2010 | 17.34 | 17.58 | 17.16 | 17.35 | 149,865 | -0.04(-0.22%) |
Jul 20, 2010 | 16.90 | 17.42 | 16.88 | 17.38 | 70,066 | +0.44(+2.59%) |
Jul 19, 2010 | 17.16 | 17.16 | 16.63 | 16.94 | 70,684 | -0.28(-1.62%) |
Jul 16, 2010 | 17.16 | 17.38 | 17.00 | 17.22 | 45,313 | -0.16(-0.92%) |
Jul 15, 2010 | 17.14 | 17.38 | 16.84 | 17.38 | 91,000 | +0.34(+1.99%) |
Jul 14, 2010 | 17.16 | 17.24 | 16.94 | 17.04 | 67,774 | -0.04(-0.23%) |
Jul 13, 2010 | 16.96 | 17.38 | 16.81 | 17.08 | 53,522 | +0.28(+1.66%) |
Jul 12, 2010 | 16.78 | 17.10 | 16.63 | 16.80 | 39,950 | -0.10(-0.59%) |
Jul 09, 2010 | 16.63 | 17.00 | 16.63 | 16.90 | 41,224 | +0.30(+1.80%) |
Jul 08, 2010 | 16.43 | 16.61 | 16.35 | 16.61 | 56,598 | +0.30(+1.83%) |
Jul 07, 2010 | 16.21 | 16.31 | 15.95 | 16.31 | 36,884 | +0.08(+0.49%) |
Jul 06, 2010 | 16.15 | 16.23 | 15.71 | 16.23 | 59,369 | +0.28(+1.75%) |
Jul 02, 2010 | 16.03 | 16.03 | 15.87 | 15.95 | 28,443 | +0.02(+0.13%) |
Jul 01, 2010 | 15.95 | 15.95 | 15.55 | 15.93 | 59,767 | -0.08(-0.50%) |
Jun 30, 2010 | 15.99 | 16.23 | 15.95 | 16.01 | 39,742 | -0.06(-0.37%) |
Jun 29, 2010 | 16.01 | 16.35 | 15.75 | 16.07 | 83,444 | -0.32(-1.95%) |
Jun 25, 2010 | 16.03 | 16.55 | 16.03 | 16.39 | 85,940 | +0.28(+1.73%) |
Jun 24, 2010 | 15.95 | 16.11 | 15.95 | 16.11 | 53,314 | -0.02(-0.12%) |
Jun 23, 2010 | 16.25 | 16.25 | 16.07 | 16.13 | 33,326 | -0.04(-0.25%) |
Jun 22, 2010 | 16.15 | 16.29 | 16.07 | 16.17 | 59,110 | +0.06(+0.37%) |
Jun 21, 2010 | 16.15 | 16.25 | 16.04 | 16.11 | 41,924 | +0.12(+0.75%) |
Jun 18, 2010 | 15.75 | 16.15 | 15.75 | 15.99 | 50,012 | +0.18(+1.13%) |
Jun 17, 2010 | 15.97 | 16.09 | 15.65 | 15.81 | 34,370 | -0.02(-0.13%) |
Jun 16, 2010 | 15.95 | 15.95 | 15.75 | 15.83 | 38,910 | -0.08(-0.50%) |
Jun 15, 2010 | 15.57 | 15.93 | 15.55 | 15.91 | 95,524 | +0.36(+2.31%) |
Jun 14, 2010 | 15.65 | 15.79 | 15.41 | 15.55 | 61,478 | +0.02(+0.13%) |
Jun 11, 2010 | 14.97 | 15.57 | 14.97 | 15.53 | 37,115 | +0.48(+3.18%) |
Jun 10, 2010 | 14.91 | 15.05 | 14.75 | 15.05 | 31,805 | +0.40(+2.72%) |
Jun 09, 2010 | 14.65 | 14.91 | 14.55 | 14.65 | 40,887 | +0.21(+1.45%) |
Jun 08, 2010 | 14.67 | 14.89 | 14.41 | 14.44 | 59,019 | -0.23(-1.56%) |
Jun 07, 2010 | 14.91 | 14.91 | 14.65 | 14.67 | 67,910 | -0.10(-0.67%) |
Jun 04, 2010 | 14.49 | 14.95 | 14.25 | 14.77 | 53,674 | -0.18(-1.20%) |
Jun 03, 2010 | 14.85 | 15.11 | 14.79 | 14.95 | 82,747 | +0.11(+0.74%) |
Jun 02, 2010 | 14.69 | 15.15 | 14.37 | 14.84 | 81,407 | +0.19(+1.29%) |