Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.25 | 17.41 | 17.16 | 17.26 | 1,722 | -0.03(-0.20%) |
Aug 30, 2010 | 17.56 | 17.70 | 17.30 | 17.30 | 608,795 | -0.35(-1.97%) |
Aug 27, 2010 | 17.65 | 17.65 | 17.22 | 17.65 | 541,331 | +0.22(+1.28%) |
Aug 26, 2010 | 17.35 | 17.54 | 17.30 | 17.42 | 476,445 | +0.14(+0.81%) |
Aug 25, 2010 | 16.93 | 17.33 | 16.93 | 17.29 | 750,709 | +0.27(+1.60%) |
Aug 24, 2010 | 17.04 | 17.15 | 16.96 | 17.01 | 198 | -0.17(-1.01%) |
Aug 23, 2010 | 17.26 | 17.34 | 17.17 | 17.19 | 636,832 | -0.07(-0.40%) |
Aug 20, 2010 | 17.17 | 17.29 | 17.08 | 17.26 | 343,026 | +0.04(+0.24%) |
Aug 19, 2010 | 17.46 | 17.48 | 17.22 | 17.22 | 198 | -0.29(-1.63%) |
Aug 18, 2010 | 17.42 | 17.59 | 17.23 | 17.50 | 367,189 | +0.07(+0.40%) |
Aug 17, 2010 | 17.26 | 17.46 | 17.15 | 17.43 | 858 | +0.22(+1.30%) |
Aug 16, 2010 | 17.17 | 17.28 | 17.08 | 17.21 | 553,231 | +0.01(+0.08%) |
Aug 13, 2010 | 17.19 | 17.36 | 17.14 | 17.19 | 488,728 | -0.05(-0.28%) |
Aug 12, 2010 | 17.07 | 17.28 | 17.07 | 17.24 | 397,278 | -0.07(-0.40%) |
Aug 11, 2010 | 17.50 | 17.55 | 17.31 | 17.31 | 540,854 | -0.43(-2.43%) |
Aug 10, 2010 | 17.89 | 17.91 | 17.73 | 17.75 | 357,269 | -0.26(-1.47%) |
Aug 09, 2010 | 17.84 | 18.01 | 17.71 | 18.01 | 400,758 | +0.28(+1.57%) |
Aug 06, 2010 | 17.73 | 17.76 | 17.34 | 17.73 | 747,640 | +0.22(+1.27%) |
Aug 05, 2010 | 17.61 | 17.71 | 17.50 | 17.51 | 543,256 | -0.14(-0.79%) |
Aug 04, 2010 | 17.74 | 17.84 | 17.61 | 17.65 | 536,955 | -0.03(-0.20%) |
Aug 03, 2010 | 17.69 | 17.82 | 17.64 | 17.68 | 2,864 | -0.13(-0.70%) |
Aug 02, 2010 | 17.95 | 17.96 | 17.59 | 17.81 | 917,842 | +0.10(+0.55%) |
Jul 30, 2010 | 17.71 | 17.75 | 17.31 | 17.71 | 662,110 | +0.12(+0.67%) |
Jul 29, 2010 | 17.77 | 17.77 | 17.29 | 17.59 | 1,050,049 | -0.07(-0.39%) |
Jul 28, 2010 | 17.66 | 18.15 | 17.52 | 17.66 | 1,997 | -0.45(-2.46%) |
Jul 27, 2010 | 18.11 | 18.42 | 17.95 | 18.11 | 1,590 | -0.11(-0.61%) |
Jul 26, 2010 | 18.04 | 18.30 | 17.98 | 18.22 | 705,244 | +0.22(+1.24%) |
Jul 23, 2010 | 17.92 | 18.00 | 17.85 | 18.00 | 888,928 | +0.02(+0.12%) |
Jul 22, 2010 | 17.79 | 17.98 | 17.78 | 17.98 | 938,729 | +0.34(+1.94%) |
Jul 21, 2010 | 18.00 | 18.00 | 17.61 | 17.63 | 670,103 | -0.33(-1.82%) |
Jul 20, 2010 | 17.42 | 17.96 | 17.33 | 17.96 | 602,399 | +0.41(+2.34%) |
Jul 19, 2010 | 17.70 | 17.70 | 17.43 | 17.55 | 390,191 | -0.06(-0.36%) |
Jul 16, 2010 | 17.61 | 17.94 | 17.61 | 17.61 | 800,610 | -0.34(-1.90%) |
Jul 15, 2010 | 18.00 | 18.00 | 17.76 | 17.95 | 443,119 | -0.03(-0.15%) |
Jul 14, 2010 | 17.95 | 18.05 | 17.91 | 17.98 | 578,340 | -0.08(-0.42%) |
Jul 13, 2010 | 17.61 | 18.11 | 17.59 | 18.06 | 836,450 | +0.56(+3.18%) |
Jul 12, 2010 | 17.57 | 17.61 | 17.40 | 17.50 | 397,634 | -0.15(-0.87%) |
Jul 09, 2010 | 17.65 | 17.68 | 17.47 | 17.65 | 353,230 | +0.09(+0.52%) |
Jul 08, 2010 | 17.49 | 17.61 | 17.35 | 17.56 | 907,930 | +0.20(+1.16%) |
Jul 07, 2010 | 16.92 | 17.38 | 16.92 | 17.36 | 629,779 | +0.44(+2.59%) |
Jul 06, 2010 | 16.92 | 17.21 | 16.81 | 16.92 | 3,803 | -0.04(-0.25%) |
Jul 02, 2010 | 16.96 | 17.10 | 16.86 | 16.96 | 648,552 | -0.03(-0.16%) |
Jul 01, 2010 | 16.97 | 17.01 | 16.69 | 16.99 | 988,072 | +0.01(+0.04%) |
Jun 30, 2010 | 17.24 | 17.34 | 16.99 | 16.99 | 1,442 | -0.29(-1.65%) |
Jun 29, 2010 | 17.27 | 17.55 | 17.22 | 17.27 | 864 | -0.55(-3.09%) |
Jun 25, 2010 | 17.82 | 17.93 | 17.51 | 17.82 | 2,852,087 | +0.15(+0.86%) |
Jun 24, 2010 | 17.57 | 17.75 | 17.55 | 17.67 | 891,362 | +0.01(+0.04%) |
Jun 23, 2010 | 17.62 | 17.75 | 17.46 | 17.66 | 660,211 | +0.05(+0.31%) |
Jun 22, 2010 | 17.79 | 17.93 | 17.61 | 17.61 | 543,341 | -0.15(-0.85%) |
Jun 21, 2010 | 17.84 | 17.88 | 17.70 | 17.76 | 725,377 | +0.10(+0.59%) |
Jun 18, 2010 | 17.66 | 17.67 | 17.44 | 17.66 | 620,865 | -0.01(-0.04%) |
Jun 17, 2010 | 17.75 | 17.75 | 17.45 | 17.66 | 701,652 | -0.03(-0.19%) |
Jun 16, 2010 | 17.65 | 17.72 | 17.51 | 17.70 | 725,217 | -0.01(-0.08%) |
Jun 15, 2010 | 17.49 | 17.73 | 17.40 | 17.71 | 754,958 | +0.26(+1.50%) |
Jun 14, 2010 | 17.40 | 17.58 | 17.29 | 17.45 | 1,248,718 | +0.19(+1.12%) |
Jun 11, 2010 | 16.89 | 17.27 | 16.88 | 17.26 | 507,131 | +0.20(+1.17%) |
Jun 10, 2010 | 16.95 | 17.08 | 16.88 | 17.06 | 566,574 | +0.36(+2.14%) |
Jun 09, 2010 | 16.89 | 16.96 | 16.68 | 16.70 | 918,655 | -0.10(-0.61%) |
Jun 08, 2010 | 16.71 | 16.83 | 16.49 | 16.80 | 790,171 | +0.09(+0.54%) |
Jun 07, 2010 | 16.95 | 17.02 | 16.71 | 16.71 | 650,955 | -0.16(-0.94%) |
Jun 04, 2010 | 16.87 | 17.44 | 16.85 | 16.87 | 822,716 | -0.70(-3.99%) |
Jun 03, 2010 | 17.66 | 17.66 | 17.11 | 17.57 | 1,130,932 | +0.58(+3.40%) |
Jun 02, 2010 | 16.80 | 17.00 | 16.71 | 17.00 | 22,813 | +0.23(+1.35%) |