Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.33 | 16.42 | 16.27 | 16.27 | 5,023 | -0.12(-0.76%) |
Aug 30, 2010 | 16.45 | 16.47 | 16.37 | 16.39 | 31,050 | -0.14(-0.83%) |
Aug 27, 2010 | 16.53 | 16.53 | 16.25 | 16.53 | 6,154 | +0.34(+2.13%) |
Aug 26, 2010 | 16.38 | 16.38 | 16.18 | 16.18 | 6,784 | -0.06(-0.37%) |
Aug 25, 2010 | 16.13 | 16.26 | 16.03 | 16.24 | 2,040 | +0.02(+0.12%) |
Aug 24, 2010 | 16.26 | 16.26 | 16.17 | 16.22 | 3,841 | -0.26(-1.58%) |
Aug 23, 2010 | 16.51 | 16.51 | 16.48 | 16.48 | 1,291 | +0.12(+0.71%) |
Aug 20, 2010 | 16.36 | 16.39 | 16.33 | 16.37 | 21,546 | -0.18(-1.11%) |
Aug 19, 2010 | 16.87 | 16.87 | 16.46 | 16.55 | 20,794 | -0.31(-1.85%) |
Aug 18, 2010 | 16.86 | 16.90 | 16.77 | 16.86 | 15,393 | +0.05(+0.29%) |
Aug 17, 2010 | 16.83 | 16.90 | 16.78 | 16.82 | 5,312 | +0.18(+1.09%) |
Aug 16, 2010 | 16.64 | 16.66 | 16.63 | 16.64 | 8,994 | -0.02(-0.14%) |
Aug 13, 2010 | 16.66 | 16.66 | 16.64 | 16.66 | 1,062 | +0.10(+0.60%) |
Aug 12, 2010 | 16.57 | 16.61 | 16.56 | 16.56 | 3,631 | -0.00(-0.01%) |
Aug 11, 2010 | 16.75 | 16.75 | 16.53 | 16.56 | 13,699 | -0.46(-2.70%) |
Aug 10, 2010 | 16.86 | 17.02 | 16.86 | 17.02 | 4,672 | -0.20(-1.14%) |
Aug 09, 2010 | 17.25 | 17.25 | 17.17 | 17.21 | 12,958 | +0.13(+0.75%) |
Aug 06, 2010 | 17.09 | 17.09 | 16.83 | 17.09 | 28,514 | -0.02(-0.11%) |
Aug 05, 2010 | 17.04 | 17.11 | 17.01 | 17.11 | 51,611 | -0.02(-0.13%) |
Aug 04, 2010 | 17.02 | 17.13 | 17.02 | 17.13 | 1,859 | +0.09(+0.53%) |
Aug 03, 2010 | 17.04 | 17.04 | 17.01 | 17.04 | 1,883 | -0.06(-0.35%) |
Aug 02, 2010 | 17.05 | 17.10 | 17.03 | 17.10 | 2,789 | +0.44(+2.62%) |
Jul 30, 2010 | 16.66 | 16.82 | 16.57 | 16.66 | 10,705 | -0.12(-0.73%) |
Jul 29, 2010 | 17.03 | 17.03 | 16.66 | 16.78 | 5,894 | +0.03(+0.19%) |
Jul 28, 2010 | 16.85 | 16.85 | 16.75 | 16.75 | 2,906 | -0.11(-0.67%) |
Jul 27, 2010 | 16.85 | 16.86 | 16.83 | 16.86 | 3,817 | +0.07(+0.43%) |
Jul 26, 2010 | 16.61 | 16.79 | 16.61 | 16.79 | 13,704 | +0.07(+0.44%) |
Jul 23, 2010 | 16.57 | 16.73 | 16.57 | 16.72 | 1,368 | +0.17(+1.01%) |
Jul 22, 2010 | 16.58 | 16.62 | 16.55 | 16.55 | 9,536 | +0.42(+2.61%) |
Jul 21, 2010 | 16.39 | 16.39 | 16.13 | 16.13 | 3,894 | -0.05(-0.31%) |
Jul 20, 2010 | 16.14 | 16.20 | 16.13 | 16.18 | 10,925 | -0.05(-0.32%) |
Jul 19, 2010 | 16.15 | 16.23 | 16.15 | 16.23 | 2,138 | +0.10(+0.63%) |
Jul 16, 2010 | 16.13 | 16.39 | 16.13 | 16.13 | 17,585 | -0.47(-2.86%) |
Jul 15, 2010 | 16.61 | 16.61 | 16.44 | 16.61 | 10,779 | +0.00(+0.00%) |
Jul 14, 2010 | 16.54 | 16.61 | 16.54 | 16.61 | 6,816 | -0.05(-0.27%) |
Jul 13, 2010 | 16.56 | 16.67 | 16.56 | 16.65 | 21,463 | +0.19(+1.17%) |
Jul 12, 2010 | 16.38 | 16.48 | 16.35 | 16.46 | 10,399 | -0.02(-0.14%) |
Jul 09, 2010 | 16.48 | 16.48 | 16.35 | 16.48 | 7,445 | +0.08(+0.50%) |
Jul 08, 2010 | 16.30 | 16.40 | 16.01 | 16.40 | 6,261 | +0.11(+0.69%) |
Jul 07, 2010 | 16.15 | 16.29 | 16.08 | 16.29 | 19,662 | +0.46(+2.90%) |
Jul 06, 2010 | 15.97 | 16.03 | 15.81 | 15.83 | 56,488 | +0.12(+0.77%) |
Jul 01, 2010 | 15.71 | 15.71 | 15.71 | 15.71 | 89,787 | +0.03(+0.17%) |
Jun 30, 2010 | 15.79 | 16.01 | 15.68 | 15.68 | 18,236 | -0.06(-0.41%) |
Jun 29, 2010 | 16.01 | 16.01 | 15.74 | 15.74 | 43,318 | -1.09(-6.46%) |
Jun 25, 2010 | 16.83 | 16.83 | 16.69 | 16.83 | 6,744 | +0.01(+0.07%) |
Jun 24, 2010 | 16.96 | 16.96 | 16.78 | 16.82 | 5,055 | -0.27(-1.59%) |
Jun 23, 2010 | 17.04 | 17.15 | 17.03 | 17.09 | 11,276 | +0.02(+0.09%) |
Jun 22, 2010 | 17.25 | 17.37 | 17.08 | 17.08 | 5,360 | -0.21(-1.22%) |
Jun 21, 2010 | 17.45 | 17.45 | 17.29 | 17.29 | 3,076 | +0.05(+0.31%) |
Jun 18, 2010 | 17.23 | 17.23 | 17.23 | 17.23 | 2,659 | +0.01(+0.06%) |
Jun 17, 2010 | 17.24 | 17.24 | 17.09 | 17.22 | 30,392 | -0.05(-0.32%) |
Jun 16, 2010 | 17.15 | 17.32 | 17.12 | 17.28 | 7,570 | -0.06(-0.33%) |
Jun 15, 2010 | 17.12 | 17.34 | 17.07 | 17.34 | 42,524 | +0.47(+2.76%) |
Jun 14, 2010 | 16.99 | 17.03 | 16.87 | 16.87 | 16,355 | +0.07(+0.44%) |
Jun 11, 2010 | 16.74 | 16.88 | 16.74 | 16.79 | 27,486 | -0.02(-0.15%) |
Jun 10, 2010 | 16.74 | 17.05 | 16.63 | 16.82 | 125,274 | +0.47(+2.88%) |
Jun 09, 2010 | 16.44 | 17.35 | 16.35 | 16.35 | 3,240 | +0.07(+0.42%) |
Jun 08, 2010 | 16.34 | 16.36 | 16.19 | 16.28 | 115,782 | +0.02(+0.14%) |
Jun 07, 2010 | 16.38 | 16.46 | 16.26 | 16.26 | 5,578 | +0.05(+0.28%) |
Jun 04, 2010 | 16.21 | 16.56 | 16.21 | 16.21 | 7,384 | -0.64(-3.82%) |
Jun 03, 2010 | 16.96 | 16.96 | 16.74 | 16.86 | 3,732 | +0.06(+0.36%) |
Jun 02, 2010 | 16.59 | 16.80 | 16.59 | 16.80 | 30,827 | +0.27(+1.66%) |