Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.95 | 16.05 | 15.93 | 15.99 | 3,573 | -0.02(-0.10%) |
Aug 30, 2010 | 16.12 | 16.12 | 16.01 | 16.01 | 393 | -0.18(-1.14%) |
Aug 27, 2010 | 15.90 | 16.21 | 15.90 | 16.19 | 2,657 | +0.25(+1.56%) |
Aug 26, 2010 | 16.19 | 16.19 | 15.94 | 15.94 | 5,328 | -0.18(-1.14%) |
Aug 25, 2010 | 15.88 | 16.13 | 15.88 | 16.13 | 6,765 | +0.07(+0.43%) |
Aug 24, 2010 | 16.03 | 16.08 | 16.00 | 16.06 | 2,519 | -0.33(-2.04%) |
Aug 23, 2010 | 16.33 | 16.39 | 16.33 | 16.39 | 3,494 | -0.01(-0.06%) |
Aug 20, 2010 | 16.29 | 16.40 | 16.25 | 16.40 | 2,440 | -0.01(-0.05%) |
Aug 19, 2010 | 16.66 | 16.66 | 16.41 | 16.41 | 38,536 | -0.38(-2.25%) |
Aug 18, 2010 | 16.55 | 16.84 | 16.55 | 16.79 | 3,001 | +0.01(+0.07%) |
Aug 17, 2010 | 16.75 | 16.78 | 16.73 | 16.78 | 2,881 | +0.37(+2.23%) |
Aug 16, 2010 | 16.47 | 16.47 | 16.37 | 16.41 | 1,601 | +0.00(+0.00%) |
Aug 13, 2010 | 16.45 | 16.45 | 16.41 | 16.41 | 1,804 | -0.07(-0.41%) |
Aug 12, 2010 | 16.39 | 16.52 | 16.38 | 16.48 | 6,506 | -0.02(-0.14%) |
Aug 11, 2010 | 16.73 | 16.73 | 16.45 | 16.50 | 6,033 | -0.49(-2.87%) |
Aug 10, 2010 | 16.90 | 17.08 | 16.85 | 16.99 | 19,013 | -0.17(-0.97%) |
Aug 09, 2010 | 17.16 | 17.16 | 17.08 | 17.16 | 8,822 | +0.10(+0.59%) |
Aug 06, 2010 | 16.98 | 17.06 | 16.82 | 17.06 | 6,692 | -0.02(-0.11%) |
Aug 05, 2010 | 17.01 | 17.08 | 17.01 | 17.08 | 3,378 | +0.00(+0.01%) |
Aug 04, 2010 | 16.95 | 17.07 | 16.95 | 17.07 | 32,678 | +0.29(+1.76%) |
Aug 03, 2010 | 16.86 | 16.86 | 16.73 | 16.78 | 3,702 | -0.14(-0.81%) |
Aug 02, 2010 | 16.78 | 16.92 | 16.78 | 16.92 | 4,267 | +0.39(+2.34%) |
Jul 30, 2010 | 16.28 | 16.53 | 16.28 | 16.53 | 22,989 | +0.07(+0.44%) |
Jul 29, 2010 | 16.71 | 16.71 | 16.37 | 16.46 | 1,926 | -0.10(-0.58%) |
Jul 28, 2010 | 16.73 | 16.73 | 16.55 | 16.55 | 2,654 | -0.03(-0.20%) |
Jul 27, 2010 | 16.79 | 16.79 | 16.57 | 16.58 | 2,663 | -0.13(-0.79%) |
Jul 26, 2010 | 16.65 | 16.73 | 16.65 | 16.72 | 3,517 | +0.21(+1.28%) |
Jul 23, 2010 | 16.33 | 16.51 | 16.28 | 16.51 | 3,681 | +0.18(+1.13%) |
Jul 22, 2010 | 16.27 | 16.43 | 16.27 | 16.32 | 1,305 | +0.33(+2.07%) |
Jul 21, 2010 | 16.16 | 16.26 | 15.99 | 15.99 | 6,831 | -0.20(-1.23%) |
Jul 20, 2010 | 16.02 | 16.19 | 15.93 | 16.19 | 3,462 | +0.09(+0.55%) |
Jul 19, 2010 | 16.03 | 16.11 | 16.01 | 16.10 | 4,092 | +0.15(+0.92%) |
Jul 16, 2010 | 16.24 | 16.25 | 15.94 | 15.95 | 6,617 | -0.45(-2.75%) |
Jul 15, 2010 | 16.39 | 16.43 | 16.30 | 16.40 | 7,257 | +0.06(+0.34%) |
Jul 14, 2010 | 16.27 | 16.37 | 16.27 | 16.35 | 2,174 | -0.00(-0.00%) |
Jul 13, 2010 | 16.23 | 16.39 | 16.20 | 16.35 | 8,852 | +0.38(+2.36%) |
Jul 12, 2010 | 16.04 | 16.07 | 15.92 | 15.97 | 5,312 | -0.02(-0.13%) |
Jul 09, 2010 | 15.89 | 16.01 | 15.89 | 15.99 | 6,136 | +0.09(+0.60%) |
Jul 08, 2010 | 15.90 | 15.90 | 15.75 | 15.90 | 2,145 | +0.16(+0.99%) |
Jul 07, 2010 | 15.37 | 15.74 | 15.37 | 15.74 | 1,745 | +0.40(+2.58%) |
Jul 06, 2010 | 15.57 | 15.65 | 15.28 | 15.34 | 7,689 | -0.13(-0.82%) |
Jul 02, 2010 | 15.32 | 15.47 | 15.32 | 15.47 | 1,048 | -0.00(-0.02%) |
Jul 01, 2010 | 15.40 | 15.47 | 15.14 | 15.47 | 5,101 | +0.03(+0.18%) |
Jun 30, 2010 | 15.71 | 15.74 | 15.45 | 15.45 | 15,653 | -0.23(-1.47%) |
Jun 29, 2010 | 15.81 | 15.81 | 15.57 | 15.68 | 2,214 | -0.60(-3.67%) |
Jun 25, 2010 | 16.25 | 16.39 | 16.25 | 16.27 | 5,197 | +0.01(+0.06%) |
Jun 24, 2010 | 16.40 | 16.40 | 16.22 | 16.26 | 3,127 | -0.25(-1.53%) |
Jun 23, 2010 | 16.58 | 16.58 | 16.42 | 16.52 | 6,568 | +0.03(+0.18%) |
Jun 22, 2010 | 16.81 | 16.81 | 16.46 | 16.49 | 4,104 | -0.23(-1.35%) |
Jun 21, 2010 | 17.04 | 17.04 | 16.71 | 16.71 | 6,947 | -0.13(-0.78%) |
Jun 18, 2010 | 16.91 | 16.98 | 16.81 | 16.84 | 4,549 | +0.05(+0.32%) |
Jun 17, 2010 | 16.88 | 16.89 | 16.72 | 16.79 | 3,699 | -0.09(-0.52%) |
Jun 16, 2010 | 16.84 | 16.98 | 16.83 | 16.88 | 6,889 | +0.03(+0.15%) |
Jun 15, 2010 | 16.76 | 16.88 | 16.74 | 16.85 | 1,593 | +0.25(+1.50%) |
Jun 14, 2010 | 16.70 | 16.80 | 16.60 | 16.60 | 2,814 | +0.05(+0.33%) |
Jun 11, 2010 | 16.41 | 16.55 | 16.40 | 16.55 | 3,653 | +0.15(+0.90%) |
Jun 10, 2010 | 16.27 | 16.40 | 16.24 | 16.40 | 4,979 | +0.50(+3.18%) |
Jun 09, 2010 | 16.02 | 16.25 | 15.90 | 15.90 | 8,522 | +0.03(+0.17%) |
Jun 08, 2010 | 15.90 | 15.90 | 15.63 | 15.87 | 5,609 | +0.01(+0.06%) |
Jun 07, 2010 | 16.17 | 16.23 | 15.86 | 15.86 | 13,704 | -0.29(-1.82%) |
Jun 04, 2010 | 16.43 | 16.46 | 16.15 | 16.15 | 4,006 | -0.54(-3.22%) |
Jun 03, 2010 | 16.57 | 16.69 | 16.57 | 16.69 | 11,881 | +0.19(+1.14%) |
Jun 02, 2010 | 16.23 | 16.51 | 16.14 | 16.50 | 13,935 | +0.34(+2.10%) |