Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.74 | 16.84 | 16.69 | 16.73 | 173,308 | +0.02(+0.10%) |
Aug 30, 2010 | 16.80 | 16.83 | 16.68 | 16.71 | 48,278 | -0.20(-1.19%) |
Aug 27, 2010 | 16.91 | 16.92 | 16.60 | 16.91 | 67,138 | +0.32(+1.95%) |
Aug 26, 2010 | 16.72 | 16.73 | 16.57 | 16.59 | 18,670 | -0.07(-0.44%) |
Aug 25, 2010 | 16.55 | 16.69 | 16.47 | 16.66 | 12,014 | +0.11(+0.64%) |
Aug 24, 2010 | 16.58 | 16.61 | 16.47 | 16.55 | 18,049 | -0.12(-0.70%) |
Aug 23, 2010 | 16.78 | 16.83 | 16.67 | 16.67 | 25,589 | -0.04(-0.23%) |
Aug 20, 2010 | 16.72 | 16.72 | 16.59 | 16.71 | 43,480 | -0.08(-0.50%) |
Aug 19, 2010 | 16.93 | 16.93 | 16.73 | 16.79 | 33,292 | -0.16(-0.92%) |
Aug 18, 2010 | 16.97 | 17.03 | 16.85 | 16.95 | 19,536 | +0.06(+0.36%) |
Aug 17, 2010 | 16.82 | 16.97 | 16.81 | 16.89 | 17,343 | +0.25(+1.48%) |
Aug 16, 2010 | 16.50 | 16.66 | 16.49 | 16.64 | 22,044 | +0.07(+0.40%) |
Aug 13, 2010 | 16.57 | 16.67 | 16.54 | 16.57 | 50,126 | -0.05(-0.30%) |
Aug 12, 2010 | 16.43 | 16.64 | 16.43 | 16.62 | 108,525 | -0.01(-0.03%) |
Aug 11, 2010 | 16.80 | 16.80 | 16.60 | 16.63 | 30,795 | -0.47(-2.75%) |
Aug 10, 2010 | 17.03 | 17.16 | 16.95 | 17.10 | 16,842 | -0.21(-1.19%) |
Aug 09, 2010 | 17.25 | 17.32 | 17.22 | 17.31 | 29,038 | +0.07(+0.40%) |
Aug 06, 2010 | 17.24 | 17.24 | 17.07 | 17.24 | 12,965 | +0.07(+0.41%) |
Aug 05, 2010 | 17.12 | 17.17 | 17.10 | 17.17 | 29,809 | -0.04(-0.26%) |
Aug 04, 2010 | 17.14 | 17.21 | 17.06 | 17.21 | 12,874 | +0.09(+0.52%) |
Aug 03, 2010 | 17.12 | 17.17 | 17.06 | 17.12 | 30,516 | -0.11(-0.65%) |
Aug 02, 2010 | 17.08 | 17.27 | 17.02 | 17.23 | 189,556 | +0.53(+3.18%) |
Jul 30, 2010 | 16.70 | 16.73 | 16.55 | 16.70 | 13,586 | -0.03(-0.17%) |
Jul 29, 2010 | 16.80 | 16.80 | 16.61 | 16.73 | 18,985 | +0.08(+0.50%) |
Jul 28, 2010 | 16.71 | 16.71 | 16.61 | 16.65 | 5,379 | -0.14(-0.86%) |
Jul 27, 2010 | 16.71 | 16.81 | 16.70 | 16.79 | 24,718 | -0.01(-0.04%) |
Jul 26, 2010 | 16.68 | 16.80 | 16.62 | 16.80 | 24,171 | +0.14(+0.84%) |
Jul 23, 2010 | 16.40 | 16.68 | 16.40 | 16.66 | 34,142 | +0.24(+1.46%) |
Jul 22, 2010 | 16.35 | 16.49 | 16.35 | 16.42 | 20,489 | +0.42(+2.62%) |
Jul 21, 2010 | 16.26 | 16.26 | 15.95 | 16.00 | 29,266 | -0.26(-1.58%) |
Jul 20, 2010 | 15.94 | 16.26 | 15.94 | 16.26 | 24,539 | +0.23(+1.43%) |
Jul 19, 2010 | 15.89 | 16.03 | 15.89 | 16.03 | 12,903 | +0.21(+1.34%) |
Jul 16, 2010 | 15.81 | 15.93 | 15.75 | 15.81 | 14,921 | -0.35(-2.18%) |
Jul 15, 2010 | 16.22 | 16.22 | 15.96 | 16.17 | 20,835 | +0.07(+0.42%) |
Jul 14, 2010 | 16.19 | 16.21 | 16.05 | 16.10 | 17,504 | -0.10(-0.59%) |
Jul 13, 2010 | 16.12 | 16.22 | 16.07 | 16.19 | 47,392 | +0.24(+1.51%) |
Jul 12, 2010 | 15.86 | 15.99 | 15.86 | 15.95 | 18,058 | -0.02(-0.14%) |
Jul 09, 2010 | 15.98 | 15.99 | 15.89 | 15.98 | 15,207 | +0.02(+0.11%) |
Jul 08, 2010 | 15.94 | 15.96 | 15.81 | 15.96 | 11,930 | +0.02(+0.14%) |
Jul 07, 2010 | 15.73 | 15.94 | 15.73 | 15.94 | 53,798 | +0.49(+3.15%) |
Jul 06, 2010 | 15.61 | 15.68 | 15.41 | 15.45 | 23,623 | +0.16(+1.06%) |
Jul 02, 2010 | 15.29 | 15.43 | 15.21 | 15.29 | 36,534 | +0.06(+0.40%) |
Jul 01, 2010 | 15.23 | 15.25 | 15.08 | 15.23 | 62,594 | +0.12(+0.81%) |
Jun 30, 2010 | 15.26 | 15.32 | 15.09 | 15.10 | 17,489 | -0.12(-0.77%) |
Jun 29, 2010 | 15.47 | 15.47 | 15.15 | 15.22 | 44,548 | -0.61(-3.88%) |
Jun 25, 2010 | 15.84 | 15.86 | 15.64 | 15.84 | 18,913 | +0.16(+1.03%) |
Jun 24, 2010 | 15.83 | 15.84 | 15.63 | 15.67 | 21,098 | -0.20(-1.23%) |
Jun 23, 2010 | 15.87 | 15.95 | 15.75 | 15.87 | 10,681 | +0.10(+0.64%) |
Jun 22, 2010 | 16.03 | 16.07 | 15.77 | 15.77 | 36,643 | -0.05(-0.32%) |
Jun 21, 2010 | 16.04 | 16.04 | 15.81 | 15.82 | 18,772 | +0.04(+0.24%) |
Jun 18, 2010 | 15.78 | 15.79 | 15.72 | 15.78 | 27,188 | -0.05(-0.31%) |
Jun 17, 2010 | 15.87 | 15.87 | 15.68 | 15.83 | 33,362 | -0.03(-0.17%) |
Jun 16, 2010 | 15.78 | 15.89 | 15.73 | 15.86 | 13,340 | -0.06(-0.38%) |
Jun 15, 2010 | 15.69 | 15.93 | 15.66 | 15.92 | 14,212 | +0.44(+2.81%) |
Jun 14, 2010 | 15.60 | 15.63 | 15.46 | 15.48 | 7,296 | +0.15(+0.98%) |
Jun 11, 2010 | 15.19 | 15.36 | 15.19 | 15.33 | 7,417 | -0.09(-0.61%) |
Jun 10, 2010 | 15.29 | 15.43 | 15.28 | 15.43 | 42,317 | +0.56(+3.75%) |
Jun 09, 2010 | 15.08 | 15.14 | 14.87 | 14.87 | 12,528 | -0.01(-0.07%) |
Jun 08, 2010 | 14.72 | 14.90 | 14.60 | 14.88 | 89,889 | +0.26(+1.81%) |
Jun 07, 2010 | 14.91 | 14.92 | 14.61 | 14.62 | 30,492 | -0.18(-1.23%) |
Jun 04, 2010 | 14.80 | 15.13 | 14.76 | 14.80 | 22,572 | -0.62(-4.04%) |
Jun 03, 2010 | 15.48 | 15.49 | 15.30 | 15.42 | 14,553 | -0.04(-0.27%) |
Jun 02, 2010 | 15.15 | 15.47 | 15.10 | 15.47 | 44,752 | +0.48(+3.23%) |