Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.41 | 16.51 | 16.41 | 16.46 | 18,606 | -0.12(-0.70%) |
Aug 30, 2010 | 16.76 | 16.76 | 16.50 | 16.57 | 84,215 | +0.06(+0.38%) |
Aug 27, 2010 | 16.51 | 16.51 | 16.19 | 16.51 | 27,753 | +0.23(+1.39%) |
Aug 26, 2010 | 16.38 | 16.40 | 16.10 | 16.28 | 67,499 | +0.02(+0.14%) |
Aug 25, 2010 | 16.28 | 16.28 | 16.06 | 16.26 | 44,945 | -0.16(-1.00%) |
Aug 24, 2010 | 16.50 | 16.50 | 16.40 | 16.42 | 76,397 | -0.24(-1.41%) |
Aug 23, 2010 | 16.67 | 16.86 | 16.59 | 16.66 | 17,927 | -0.06(-0.35%) |
Aug 20, 2010 | 16.68 | 16.73 | 16.64 | 16.72 | 11,377 | -0.10(-0.61%) |
Aug 19, 2010 | 16.92 | 16.98 | 16.75 | 16.82 | 48,889 | +0.00(+0.00%) |
Aug 18, 2010 | 16.80 | 16.86 | 16.69 | 16.82 | 23,955 | +0.08(+0.48%) |
Aug 17, 2010 | 16.64 | 16.83 | 16.64 | 16.74 | 20,794 | +0.32(+1.95%) |
Aug 16, 2010 | 16.32 | 16.43 | 16.32 | 16.42 | 7,031 | -0.04(-0.22%) |
Aug 13, 2010 | 16.46 | 16.46 | 16.36 | 16.46 | 19,060 | +0.19(+1.15%) |
Aug 12, 2010 | 16.02 | 16.29 | 16.01 | 16.27 | 58,944 | -0.09(-0.57%) |
Aug 11, 2010 | 16.37 | 16.38 | 16.23 | 16.36 | 105,686 | -0.58(-3.44%) |
Aug 10, 2010 | 16.85 | 16.95 | 16.63 | 16.94 | 68,161 | -0.29(-1.70%) |
Aug 09, 2010 | 17.19 | 17.27 | 17.16 | 17.24 | 11,737 | +0.13(+0.78%) |
Aug 06, 2010 | 17.10 | 17.10 | 16.89 | 17.10 | 20,663 | -0.04(-0.21%) |
Aug 05, 2010 | 17.08 | 17.16 | 16.96 | 17.14 | 378,083 | -0.09(-0.54%) |
Aug 04, 2010 | 17.23 | 17.25 | 17.14 | 17.23 | 13,326 | +0.08(+0.49%) |
Aug 03, 2010 | 17.17 | 17.20 | 17.09 | 17.15 | 47,142 | +0.05(+0.29%) |
Aug 02, 2010 | 16.90 | 17.13 | 16.90 | 17.10 | 48,113 | +0.50(+3.00%) |
Jul 30, 2010 | 16.60 | 16.68 | 16.50 | 16.60 | 13,266 | -0.06(-0.35%) |
Jul 29, 2010 | 16.70 | 16.71 | 16.63 | 16.66 | 52,835 | +0.01(+0.08%) |
Jul 28, 2010 | 16.59 | 16.65 | 16.57 | 16.65 | 89,764 | -0.01(-0.08%) |
Jul 27, 2010 | 16.72 | 16.77 | 16.62 | 16.66 | 39,386 | -0.04(-0.21%) |
Jul 26, 2010 | 16.54 | 16.70 | 16.54 | 16.70 | 32,762 | +0.19(+1.16%) |
Jul 23, 2010 | 16.38 | 16.56 | 16.35 | 16.50 | 48,684 | +0.19(+1.14%) |
Jul 22, 2010 | 16.19 | 16.39 | 16.12 | 16.32 | 152,969 | +0.14(+0.88%) |
Jul 21, 2010 | 16.22 | 16.22 | 16.17 | 16.18 | 133,554 | -0.08(-0.47%) |
Jul 20, 2010 | 15.79 | 16.25 | 15.79 | 16.25 | 13,353 | +0.32(+1.98%) |
Jul 19, 2010 | 15.61 | 15.94 | 15.61 | 15.94 | 17,234 | +0.18(+1.16%) |
Jul 16, 2010 | 15.75 | 16.13 | 15.74 | 15.75 | 30,204 | -0.55(-3.36%) |
Jul 15, 2010 | 16.42 | 16.42 | 16.19 | 16.30 | 96,285 | -0.07(-0.41%) |
Jul 14, 2010 | 16.42 | 16.47 | 16.25 | 16.37 | 93,029 | +0.08(+0.49%) |
Jul 13, 2010 | 16.23 | 16.32 | 16.22 | 16.29 | 45,192 | +0.03(+0.16%) |
Jul 12, 2010 | 16.27 | 16.32 | 16.20 | 16.26 | 17,682 | -0.01(-0.06%) |
Jul 09, 2010 | 16.27 | 16.27 | 16.17 | 16.27 | 34,512 | +0.28(+1.75%) |
Jul 08, 2010 | 15.94 | 16.01 | 15.83 | 15.99 | 20,434 | +0.24(+1.52%) |
Jul 07, 2010 | 15.60 | 15.75 | 15.56 | 15.75 | 87,358 | +0.15(+0.97%) |
Jul 06, 2010 | 15.71 | 15.79 | 15.57 | 15.60 | 36,963 | +0.25(+1.62%) |
Jul 02, 2010 | 15.35 | 15.46 | 15.21 | 15.35 | 90,529 | -0.01(-0.06%) |
Jul 01, 2010 | 15.32 | 15.41 | 15.21 | 15.36 | 50,285 | -0.09(-0.60%) |
Jun 30, 2010 | 15.36 | 15.53 | 15.36 | 15.45 | 125,832 | +0.01(+0.06%) |
Jun 29, 2010 | 15.48 | 15.48 | 15.33 | 15.44 | 106,691 | -0.54(-3.40%) |
Jun 25, 2010 | 15.98 | 16.03 | 15.84 | 15.98 | 64,644 | +0.00(+0.03%) |
Jun 24, 2010 | 15.94 | 16.10 | 15.94 | 15.98 | 70,119 | -0.06(-0.36%) |
Jun 23, 2010 | 16.04 | 16.06 | 15.87 | 16.04 | 45,140 | -0.01(-0.08%) |
Jun 22, 2010 | 16.00 | 16.14 | 15.99 | 16.05 | 192,024 | -0.04(-0.28%) |
Jun 21, 2010 | 16.26 | 16.38 | 16.09 | 16.10 | 83,623 | +0.28(+1.80%) |
Jun 18, 2010 | 15.81 | 15.84 | 15.66 | 15.81 | 52,601 | +0.27(+1.72%) |
Jun 17, 2010 | 15.53 | 15.59 | 15.51 | 15.54 | 33,612 | -0.04(-0.23%) |
Jun 16, 2010 | 15.59 | 15.63 | 15.53 | 15.58 | 33,588 | -0.01(-0.06%) |
Jun 15, 2010 | 15.31 | 15.59 | 15.31 | 15.59 | 78,623 | +0.29(+1.89%) |
Jun 14, 2010 | 15.29 | 15.40 | 15.26 | 15.30 | 85,469 | +0.33(+2.23%) |
Jun 11, 2010 | 14.84 | 14.97 | 14.68 | 14.97 | 73,496 | +0.03(+0.18%) |
Jun 10, 2010 | 14.85 | 14.95 | 14.77 | 14.94 | 78,180 | +0.34(+2.31%) |
Jun 09, 2010 | 14.63 | 14.77 | 14.60 | 14.60 | 51,983 | -0.09(-0.64%) |
Jun 08, 2010 | 14.64 | 14.73 | 14.55 | 14.69 | 106,758 | +0.20(+1.35%) |
Jun 07, 2010 | 14.74 | 14.77 | 14.50 | 14.50 | 67,041 | -0.27(-1.84%) |
Jun 04, 2010 | 14.77 | 15.09 | 14.70 | 14.77 | 41,203 | -0.29(-1.92%) |
Jun 03, 2010 | 15.24 | 15.24 | 14.97 | 15.06 | 74,913 | +0.05(+0.33%) |
Jun 02, 2010 | 14.60 | 15.03 | 14.50 | 15.01 | 89,694 | +0.53(+3.69%) |