Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.24 | 16.74 | 16.24 | 16.74 | 3,265 | -0.02(-0.10%) |
Aug 27, 2010 | 16.48 | 16.76 | 16.76 | 16.76 | 2,591 | +0.22(+1.33%) |
Aug 25, 2010 | 16.05 | 16.54 | 16.54 | 16.54 | 15,786 | +0.17(+1.03%) |
Aug 24, 2010 | 16.13 | 16.37 | 16.06 | 16.37 | 4,651 | -0.03(-0.20%) |
Aug 23, 2010 | 16.90 | 16.90 | 16.40 | 16.40 | 4,476 | -0.11(-0.69%) |
Aug 20, 2010 | 16.79 | 16.79 | 16.42 | 16.51 | 5,890 | -0.35(-2.06%) |
Aug 19, 2010 | 16.79 | 16.86 | 16.76 | 16.86 | 10,744 | -0.52(-2.98%) |
Aug 18, 2010 | 17.38 | 17.38 | 17.38 | 17.38 | 942 | +0.33(+1.94%) |
Aug 17, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 2,591 | +0.31(+1.82%) |
Aug 16, 2010 | 16.34 | 16.74 | 16.34 | 16.74 | 10,812 | +0.12(+0.74%) |
Aug 13, 2010 | 16.62 | 16.74 | 16.60 | 16.62 | 5,890 | -0.16(-0.96%) |
Aug 12, 2010 | 16.31 | 16.78 | 16.31 | 16.78 | 3,772 | +0.08(+0.48%) |
Aug 11, 2010 | 16.73 | 16.75 | 16.70 | 16.70 | 2,945 | -0.76(-4.35%) |
Aug 10, 2010 | 17.27 | 17.50 | 17.27 | 17.46 | 7,775 | -0.07(-0.39%) |
Aug 09, 2010 | 17.42 | 17.54 | 17.42 | 17.53 | 3,831 | +0.12(+0.68%) |
Aug 06, 2010 | 17.41 | 17.53 | 17.15 | 17.41 | 753 | -0.29(-1.65%) |
Aug 05, 2010 | 17.55 | 17.74 | 17.55 | 17.70 | 8,366 | +0.24(+1.40%) |
Aug 04, 2010 | 17.48 | 17.48 | 17.46 | 17.46 | 577 | -0.18(-1.00%) |
Aug 03, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 235 | -0.24(-1.33%) |
Aug 02, 2010 | 17.63 | 17.87 | 17.63 | 17.87 | 3,197 | +0.65(+3.80%) |
Jul 29, 2010 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.08(+0.46%) |
Jul 27, 2010 | 17.11 | 17.14 | 17.14 | 17.14 | 4,476 | -0.12(-0.70%) |
Jul 26, 2010 | 17.26 | 17.26 | 17.26 | 17.26 | 235 | +0.41(+2.44%) |
Jul 23, 2010 | 16.32 | 16.90 | 16.32 | 16.85 | 10,265 | +0.72(+4.45%) |
Jul 22, 2010 | 16.13 | 16.13 | 16.13 | 16.13 | 706 | +0.52(+3.32%) |
Jul 21, 2010 | 15.83 | 15.83 | 15.61 | 15.61 | 4,947 | +0.12(+0.79%) |
Jul 19, 2010 | 15.28 | 15.49 | 15.49 | 15.49 | 706 | +0.04(+0.27%) |
Jul 16, 2010 | 15.45 | 15.56 | 15.45 | 15.45 | 471 | -0.59(-3.70%) |
Jul 15, 2010 | 16.04 | 16.04 | 16.04 | 16.04 | 636 | +0.07(+0.45%) |
Jul 14, 2010 | 15.91 | 15.98 | 15.91 | 15.97 | 2,638 | +0.58(+3.78%) |
Jul 12, 2010 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | -0.20(-1.25%) |
Jul 09, 2010 | 15.58 | 15.67 | 15.46 | 15.58 | 15,079 | +0.10(+0.66%) |
Jul 08, 2010 | 15.32 | 15.48 | 15.32 | 15.48 | 2,120 | +0.76(+5.15%) |
Jul 07, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 1,884 | +0.34(+2.34%) |
Jul 06, 2010 | 14.80 | 14.80 | 14.24 | 14.39 | 19,803 | -0.06(-0.44%) |
Jul 02, 2010 | 14.45 | 14.50 | 14.21 | 14.45 | 51,453 | +0.04(+0.27%) |
Jul 01, 2010 | 14.43 | 14.43 | 14.11 | 14.41 | 4,413 | -0.09(-0.64%) |
Jun 30, 2010 | 14.68 | 14.94 | 14.51 | 14.51 | 10,602 | -0.37(-2.48%) |
Jun 29, 2010 | 15.02 | 15.02 | 14.73 | 14.88 | 26,247 | -0.52(-3.39%) |
Jun 25, 2010 | 15.40 | 15.44 | 15.38 | 15.40 | 1,708 | -0.10(-0.66%) |
Jun 24, 2010 | 15.69 | 15.69 | 15.50 | 15.50 | 2,832 | -0.48(-3.03%) |
Jun 23, 2010 | 15.73 | 16.02 | 15.69 | 15.98 | 4,686 | -0.04(-0.27%) |
Jun 22, 2010 | 16.09 | 16.09 | 16.03 | 16.03 | 784 | +0.04(+0.22%) |
Jun 21, 2010 | 16.63 | 16.63 | 15.99 | 15.99 | 8,792 | -0.41(-2.51%) |
Jun 18, 2010 | 16.40 | 16.40 | 16.39 | 16.40 | 891 | -0.07(-0.41%) |
Jun 17, 2010 | 16.11 | 16.47 | 16.11 | 16.47 | 2,112 | +0.08(+0.48%) |
Jun 16, 2010 | 16.17 | 16.39 | 16.17 | 16.39 | 2,578 | -0.04(-0.25%) |
Jun 15, 2010 | 16.10 | 16.43 | 16.10 | 16.43 | 20,556 | +0.22(+1.38%) |
Jun 14, 2010 | 16.31 | 16.34 | 16.21 | 16.21 | 8,056 | +0.57(+3.66%) |
Jun 11, 2010 | 15.64 | 15.64 | 15.64 | 15.64 | 304 | +0.03(+0.22%) |
Jun 10, 2010 | 15.44 | 15.60 | 15.44 | 15.60 | 1,901 | +0.39(+2.57%) |
Jun 09, 2010 | 15.02 | 15.22 | 15.02 | 15.21 | 5,703 | +0.58(+4.00%) |
Jun 08, 2010 | 14.80 | 14.85 | 14.45 | 14.63 | 27,314 | -0.06(-0.40%) |
Jun 07, 2010 | 15.10 | 15.12 | 14.69 | 14.69 | 10,895 | -0.45(-3.00%) |
Jun 04, 2010 | 15.14 | 15.55 | 15.14 | 15.14 | 3,944 | -0.74(-4.69%) |
Jun 03, 2010 | 16.07 | 16.07 | 15.89 | 15.89 | 5,076 | +0.04(+0.27%) |
Jun 02, 2010 | 15.67 | 15.85 | 15.67 | 15.84 | 950 | +0.64(+4.20%) |