Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.54 | 17.70 | 17.20 | 17.51 | 1,257 | -0.02(-0.14%) |
Aug 30, 2010 | 18.04 | 18.06 | 17.53 | 17.54 | 341,087 | -0.49(-2.74%) |
Aug 27, 2010 | 18.03 | 18.05 | 16.76 | 18.03 | 590,527 | +1.19(+7.06%) |
Aug 26, 2010 | 16.99 | 17.32 | 16.82 | 16.84 | 734 | -0.07(-0.42%) |
Aug 25, 2010 | 16.18 | 17.03 | 16.14 | 16.91 | 727 | +0.64(+3.95%) |
Aug 24, 2010 | 16.36 | 16.78 | 16.12 | 16.27 | 2,955 | -0.33(-2.01%) |
Aug 23, 2010 | 17.08 | 17.22 | 16.55 | 16.60 | 267,700 | -0.31(-1.83%) |
Aug 20, 2010 | 16.36 | 17.03 | 16.21 | 16.91 | 265,830 | +0.52(+3.14%) |
Aug 19, 2010 | 17.00 | 17.24 | 16.39 | 16.40 | 2,539 | -0.73(-4.26%) |
Aug 18, 2010 | 16.63 | 17.40 | 16.55 | 17.12 | 11,494 | +0.42(+2.52%) |
Aug 17, 2010 | 16.09 | 16.82 | 16.09 | 16.70 | 1,753 | +0.77(+4.83%) |
Aug 16, 2010 | 15.13 | 16.71 | 15.02 | 15.94 | 520,323 | +0.87(+5.79%) |
Aug 13, 2010 | 15.06 | 15.48 | 15.01 | 15.06 | 186,867 | -0.44(-2.81%) |
Aug 12, 2010 | 15.62 | 15.78 | 15.21 | 15.50 | 182,220 | -0.24(-1.51%) |
Aug 11, 2010 | 16.16 | 16.16 | 15.59 | 15.74 | 3,183 | -0.78(-4.71%) |
Aug 10, 2010 | 16.46 | 17.09 | 16.12 | 16.51 | 240,454 | -0.09(-0.53%) |
Aug 09, 2010 | 16.10 | 17.13 | 16.10 | 16.60 | 202,646 | +0.71(+4.44%) |
Aug 06, 2010 | 15.90 | 16.01 | 15.39 | 15.90 | 156,181 | +0.07(+0.45%) |
Aug 05, 2010 | 15.83 | 16.09 | 15.58 | 15.82 | 134,014 | -0.10(-0.60%) |
Aug 04, 2010 | 16.09 | 16.30 | 15.68 | 15.92 | 188,464 | -0.11(-0.69%) |
Aug 03, 2010 | 16.07 | 16.23 | 15.78 | 16.03 | 189,970 | -0.17(-1.08%) |
Aug 02, 2010 | 16.39 | 16.50 | 16.05 | 16.20 | 242,445 | +0.22(+1.39%) |
Jul 30, 2010 | 15.98 | 16.31 | 15.80 | 15.98 | 290,670 | -0.21(-1.32%) |
Jul 29, 2010 | 15.89 | 16.25 | 15.63 | 16.20 | 208,289 | +0.39(+2.46%) |
Jul 28, 2010 | 15.81 | 16.10 | 15.68 | 15.81 | 1,179 | -0.10(-0.60%) |
Jul 27, 2010 | 15.82 | 16.09 | 15.67 | 15.90 | 165,707 | +0.22(+1.42%) |
Jul 26, 2010 | 15.33 | 15.71 | 15.17 | 15.68 | 161,577 | +0.35(+2.27%) |
Jul 23, 2010 | 14.90 | 15.42 | 14.66 | 15.33 | 135,925 | +0.33(+2.22%) |
Jul 22, 2010 | 14.27 | 15.21 | 14.23 | 15.00 | 395,668 | +0.92(+6.53%) |
Jul 21, 2010 | 15.11 | 15.35 | 13.93 | 14.08 | 475,620 | -0.95(-6.33%) |
Jul 20, 2010 | 14.63 | 15.06 | 14.35 | 15.03 | 193,547 | +0.25(+1.66%) |
Jul 19, 2010 | 14.77 | 14.90 | 14.48 | 14.79 | 162,760 | +0.03(+0.21%) |
Jul 16, 2010 | 14.75 | 15.24 | 14.64 | 14.75 | 203,519 | -0.67(-4.32%) |
Jul 15, 2010 | 15.69 | 15.69 | 15.15 | 15.42 | 208,158 | -0.20(-1.27%) |
Jul 14, 2010 | 15.95 | 15.95 | 15.48 | 15.62 | 161,948 | -0.48(-3.00%) |
Jul 13, 2010 | 16.10 | 16.21 | 15.55 | 16.10 | 2,883 | +0.52(+3.31%) |
Jul 12, 2010 | 15.81 | 15.87 | 15.28 | 15.59 | 125,831 | -0.21(-1.31%) |
Jul 09, 2010 | 15.79 | 15.81 | 15.47 | 15.79 | 167,847 | +0.40(+2.63%) |
Jul 08, 2010 | 15.39 | 15.47 | 15.07 | 15.39 | 876 | +0.33(+2.21%) |
Jul 07, 2010 | 14.56 | 15.06 | 14.54 | 15.06 | 212,852 | +0.52(+3.54%) |
Jul 06, 2010 | 14.54 | 15.43 | 14.44 | 14.54 | 1,474 | -0.30(-2.03%) |
Jul 02, 2010 | 14.84 | 15.15 | 14.60 | 14.84 | 152,874 | -0.22(-1.47%) |
Jul 01, 2010 | 15.33 | 15.33 | 14.48 | 15.06 | 204,208 | -0.22(-1.45%) |
Jun 30, 2010 | 15.29 | 16.00 | 15.07 | 15.29 | 2,439 | -0.45(-2.87%) |
Jun 29, 2010 | 16.35 | 16.37 | 15.48 | 15.74 | 254,196 | -0.83(-5.02%) |
Jun 25, 2010 | 16.57 | 16.76 | 15.81 | 16.57 | 1,199,686 | +0.61(+3.83%) |
Jun 24, 2010 | 15.96 | 16.29 | 15.92 | 15.96 | 127 | -0.28(-1.71%) |
Jun 23, 2010 | 16.39 | 16.43 | 16.09 | 16.24 | 165,433 | -0.21(-1.30%) |
Jun 22, 2010 | 16.45 | 17.04 | 16.41 | 16.45 | 623 | -0.35(-2.08%) |
Jun 21, 2010 | 17.05 | 17.16 | 16.70 | 16.80 | 196,279 | +0.08(+0.47%) |
Jun 18, 2010 | 16.72 | 16.82 | 16.24 | 16.72 | 260,060 | +0.45(+2.78%) |
Jun 17, 2010 | 16.47 | 16.51 | 16.09 | 16.27 | 135,733 | -0.23(-1.39%) |
Jun 16, 2010 | 15.94 | 16.67 | 15.87 | 16.50 | 328,263 | +0.34(+2.11%) |
Jun 15, 2010 | 16.16 | 16.23 | 15.47 | 16.16 | 1,082 | +0.59(+3.77%) |
Jun 14, 2010 | 15.64 | 16.17 | 15.50 | 15.57 | 319,195 | +0.00(+0.00%) |
Jun 11, 2010 | 14.95 | 15.57 | 14.72 | 15.57 | 209,425 | +0.34(+2.24%) |
Jun 10, 2010 | 15.23 | 15.29 | 14.52 | 15.23 | 1,005 | +0.76(+5.26%) |
Jun 09, 2010 | 14.60 | 14.77 | 14.34 | 14.47 | 270,550 | +0.06(+0.44%) |
Jun 08, 2010 | 14.62 | 14.71 | 14.07 | 14.41 | 344,110 | -0.27(-1.84%) |
Jun 07, 2010 | 14.75 | 14.98 | 14.48 | 14.67 | 354,967 | -0.04(-0.27%) |
Jun 04, 2010 | 14.71 | 15.17 | 14.61 | 14.71 | 265,602 | -0.77(-4.97%) |
Jun 03, 2010 | 15.36 | 15.59 | 15.19 | 15.48 | 255,119 | +0.06(+0.41%) |
Jun 02, 2010 | 15.42 | 15.44 | 14.84 | 15.42 | 193,081 | +0.33(+2.21%) |