Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.27 | 15.27 | 15.25 | 15.26 | 5,440 | +0.04(+0.26%) |
Aug 30, 2010 | 15.22 | 15.24 | 15.22 | 15.22 | 10,147 | -0.02(-0.13%) |
Aug 27, 2010 | 15.28 | 15.28 | 15.23 | 15.24 | 15,595 | -0.01(-0.07%) |
Aug 26, 2010 | 15.24 | 15.25 | 15.24 | 15.25 | 13,243 | +0.05(+0.33%) |
Aug 25, 2010 | 15.26 | 15.26 | 15.20 | 15.20 | 7,841 | -0.05(-0.33%) |
Aug 24, 2010 | 15.27 | 15.27 | 15.18 | 15.25 | 20,785 | +0.03(+0.20%) |
Aug 23, 2010 | 15.23 | 15.24 | 15.20 | 15.22 | 12,405 | +0.07(+0.46%) |
Aug 20, 2010 | 15.15 | 15.15 | 15.15 | 15.15 | 2,500 | -0.03(-0.20%) |
Aug 19, 2010 | 15.18 | 15.19 | 15.18 | 15.18 | 4,529 | +0.01(+0.07%) |
Aug 18, 2010 | 15.18 | 15.19 | 15.14 | 15.17 | 19,010 | -0.03(-0.20%) |
Aug 17, 2010 | 15.20 | 15.23 | 15.19 | 15.20 | 50,240 | -0.01(-0.07%) |
Aug 16, 2010 | 15.21 | 15.21 | 15.19 | 15.21 | 15,247 | +0.01(+0.07%) |
Aug 13, 2010 | 15.15 | 15.20 | 15.15 | 15.20 | 5,633 | +0.00(+0.00%) |
Aug 12, 2010 | 15.21 | 15.21 | 15.20 | 15.20 | 6,598 | +0.00(+0.00%) |
Aug 11, 2010 | 15.19 | 15.20 | 15.17 | 15.20 | 3,495 | +0.03(+0.20%) |
Aug 10, 2010 | 15.15 | 15.17 | 15.14 | 15.17 | 6,902 | +0.04(+0.26%) |
Aug 09, 2010 | 15.05 | 15.13 | 15.05 | 15.13 | 10,247 | +0.00(+0.00%) |
Aug 06, 2010 | 15.12 | 15.13 | 15.12 | 15.13 | 762 | +0.01(+0.07%) |
Aug 05, 2010 | 15.13 | 15.13 | 15.04 | 15.12 | 10,057 | -0.01(-0.07%) |
Aug 04, 2010 | 15.15 | 15.15 | 15.07 | 15.13 | 17,512 | -0.03(-0.20%) |
Aug 03, 2010 | 15.19 | 15.19 | 15.13 | 15.16 | 21,438 | +0.02(+0.13%) |
Jul 30, 2010 | 15.03 | 15.14 | 15.03 | 15.14 | 5,771 | +0.04(+0.26%) |
Jul 29, 2010 | 15.09 | 15.11 | 15.08 | 15.10 | 13,129 | +0.04(+0.27%) |
Jul 28, 2010 | 15.05 | 15.06 | 15.05 | 15.06 | 4,964 | +0.01(+0.07%) |
Jul 27, 2010 | 15.00 | 15.05 | 15.00 | 15.05 | 11,477 | +0.00(+0.00%) |
Jul 26, 2010 | 15.05 | 15.05 | 15.04 | 15.05 | 23,856 | +0.00(+0.00%) |
Jul 23, 2010 | 15.06 | 15.06 | 15.04 | 15.05 | 2,352 | -0.01(-0.07%) |
Jul 22, 2010 | 15.06 | 15.06 | 15.06 | 15.06 | 5,662 | -0.01(-0.07%) |
Jul 21, 2010 | 15.06 | 15.07 | 15.05 | 15.07 | 17,387 | +0.03(+0.20%) |
Jul 20, 2010 | 15.09 | 15.09 | 15.04 | 15.04 | 13,985 | -0.02(-0.13%) |
Jul 19, 2010 | 15.03 | 15.06 | 15.03 | 15.06 | 7,615 | +0.07(+0.47%) |
Jul 16, 2010 | 14.98 | 15.02 | 14.98 | 14.99 | 13,588 | -0.02(-0.13%) |
Jul 15, 2010 | 14.97 | 15.02 | 14.91 | 15.01 | 10,200 | +0.07(+0.47%) |
Jul 14, 2010 | 14.97 | 14.99 | 14.92 | 14.94 | 62,247 | -0.01(-0.07%) |
Jul 13, 2010 | 14.97 | 14.98 | 14.91 | 14.95 | 121,368 | -0.04(-0.27%) |
Jul 12, 2010 | 14.96 | 14.99 | 14.96 | 14.99 | 10,062 | +0.02(+0.13%) |
Jul 09, 2010 | 14.90 | 14.98 | 14.90 | 14.97 | 9,627 | -0.05(-0.33%) |
Jul 08, 2010 | 15.00 | 15.05 | 14.98 | 15.02 | 23,756 | +0.02(+0.13%) |
Jul 07, 2010 | 15.03 | 15.03 | 15.00 | 15.00 | 9,268 | -0.03(-0.20%) |
Jul 06, 2010 | 15.00 | 15.03 | 14.99 | 15.03 | 25,228 | -0.02(-0.13%) |
Jul 02, 2010 | 15.00 | 15.05 | 14.99 | 15.05 | 75,119 | +0.02(+0.13%) |
Jun 30, 2010 | 15.03 | 15.03 | 15.02 | 15.03 | 22,581 | +0.03(+0.20%) |
Jun 29, 2010 | 15.01 | 15.02 | 14.99 | 15.00 | 16,109 | +0.06(+0.40%) |
Jun 25, 2010 | 14.93 | 14.94 | 14.93 | 14.94 | 6,390 | -0.11(-0.73%) |
Jun 24, 2010 | 15.12 | 15.15 | 15.05 | 15.05 | 6,065 | -0.07(-0.46%) |
Jun 23, 2010 | 15.08 | 15.13 | 15.08 | 15.12 | 73,426 | +0.06(+0.40%) |
Jun 22, 2010 | 15.04 | 15.06 | 15.02 | 15.06 | 7,160 | +0.03(+0.20%) |
Jun 21, 2010 | 15.01 | 15.03 | 14.99 | 15.03 | 7,922 | +0.01(+0.07%) |
Jun 18, 2010 | 15.03 | 15.03 | 15.02 | 15.02 | 9,278 | -0.01(-0.07%) |
Jun 17, 2010 | 15.03 | 15.03 | 15.01 | 15.03 | 16,449 | +0.03(+0.20%) |
Jun 16, 2010 | 14.99 | 15.00 | 14.99 | 15.00 | 3,999 | +0.02(+0.13%) |
Jun 15, 2010 | 14.98 | 14.99 | 14.98 | 14.98 | 1,750 | +0.00(+0.00%) |
Jun 14, 2010 | 14.98 | 14.98 | 14.95 | 14.98 | 11,097 | -0.01(-0.07%) |
Jun 11, 2010 | 14.98 | 14.99 | 14.96 | 14.99 | 2,111 | +0.01(+0.07%) |
Jun 10, 2010 | 14.99 | 14.99 | 14.96 | 14.98 | 13,967 | -0.02(-0.13%) |
Jun 09, 2010 | 15.02 | 15.02 | 14.99 | 15.00 | 33,837 | -0.03(-0.20%) |
Jun 08, 2010 | 15.04 | 15.04 | 15.03 | 15.03 | 4,440 | -0.01(-0.07%) |
Jun 07, 2010 | 15.05 | 15.05 | 15.04 | 15.04 | 3,922 | -0.01(-0.07%) |
Jun 04, 2010 | 15.04 | 15.06 | 15.04 | 15.05 | 5,955 | +0.06(+0.40%) |
Jun 03, 2010 | 15.01 | 15.01 | 14.99 | 14.99 | 8,473 | -0.01(-0.07%) |
Jun 02, 2010 | 15.01 | 15.01 | 15.00 | 15.00 | 3,045 | -0.03(-0.20%) |