Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.80 | 15.09 | 14.71 | 14.99 | 41,701 | +0.18(+1.19%) |
Aug 30, 2010 | 15.35 | 15.37 | 14.79 | 14.81 | 33,048 | -0.56(-3.64%) |
Aug 27, 2010 | 15.25 | 15.38 | 15.04 | 15.37 | 27,386 | +0.34(+2.28%) |
Aug 26, 2010 | 15.40 | 15.40 | 14.92 | 15.03 | 20,643 | -0.27(-1.79%) |
Aug 25, 2010 | 15.09 | 15.37 | 14.89 | 15.30 | 19,649 | +0.12(+0.78%) |
Aug 24, 2010 | 14.83 | 15.37 | 14.83 | 15.18 | 73,405 | +0.20(+1.31%) |
Aug 23, 2010 | 15.21 | 15.35 | 14.82 | 14.99 | 41,951 | -0.31(-2.05%) |
Aug 20, 2010 | 15.21 | 15.47 | 15.21 | 15.30 | 41,840 | +0.00(+0.00%) |
Aug 19, 2010 | 15.64 | 15.70 | 15.28 | 15.30 | 35,184 | -0.44(-2.80%) |
Aug 18, 2010 | 15.59 | 15.94 | 15.54 | 15.74 | 22,127 | +0.06(+0.38%) |
Aug 17, 2010 | 15.77 | 15.95 | 15.58 | 15.68 | 32,117 | +0.08(+0.50%) |
Aug 16, 2010 | 15.35 | 15.71 | 15.35 | 15.60 | 30,019 | +0.19(+1.21%) |
Aug 13, 2010 | 15.51 | 15.86 | 15.40 | 15.42 | 39,904 | -0.19(-1.19%) |
Aug 12, 2010 | 15.52 | 15.70 | 15.45 | 15.60 | 21,339 | -0.10(-0.62%) |
Aug 11, 2010 | 16.12 | 16.41 | 15.62 | 15.70 | 48,429 | -0.70(-4.25%) |
Aug 10, 2010 | 16.72 | 17.03 | 16.39 | 16.40 | 22,039 | -0.57(-3.35%) |
Aug 09, 2010 | 16.25 | 16.99 | 16.11 | 16.97 | 16,361 | +0.87(+5.42%) |
Aug 06, 2010 | 16.15 | 16.16 | 15.76 | 16.09 | 26,419 | -0.25(-1.50%) |
Aug 05, 2010 | 16.78 | 16.97 | 16.31 | 16.34 | 14,532 | -0.53(-3.14%) |
Aug 04, 2010 | 16.70 | 17.22 | 16.70 | 16.87 | 27,245 | +0.26(+1.59%) |
Aug 03, 2010 | 16.79 | 17.08 | 16.50 | 16.60 | 11,097 | -0.34(-2.03%) |
Aug 02, 2010 | 16.52 | 17.02 | 16.39 | 16.95 | 13,802 | +0.74(+4.54%) |
Jul 30, 2010 | 16.24 | 16.57 | 16.09 | 16.21 | 48,310 | -0.27(-1.67%) |
Jul 29, 2010 | 16.90 | 16.97 | 16.20 | 16.49 | 14,838 | -0.34(-2.04%) |
Jul 28, 2010 | 17.28 | 17.38 | 16.81 | 16.83 | 27,221 | -0.54(-3.11%) |
Jul 27, 2010 | 17.56 | 17.74 | 17.26 | 17.37 | 26,246 | -0.02(-0.11%) |
Jul 26, 2010 | 17.13 | 17.46 | 16.94 | 17.39 | 24,362 | +0.36(+2.13%) |
Jul 23, 2010 | 15.92 | 17.04 | 15.59 | 17.03 | 27,920 | +0.99(+6.18%) |
Jul 22, 2010 | 15.63 | 16.11 | 15.63 | 16.04 | 37,180 | +0.67(+4.34%) |
Jul 21, 2010 | 16.04 | 16.06 | 15.21 | 15.37 | 50,483 | -0.52(-3.27%) |
Jul 20, 2010 | 15.73 | 15.98 | 15.72 | 15.89 | 44,870 | -0.04(-0.25%) |
Jul 19, 2010 | 16.14 | 16.14 | 15.70 | 15.93 | 7,707 | -0.27(-1.69%) |
Jul 16, 2010 | 16.92 | 16.92 | 16.16 | 16.20 | 40,172 | -0.89(-5.22%) |
Jul 15, 2010 | 17.05 | 17.20 | 16.76 | 17.09 | 11,643 | -0.11(-0.63%) |
Jul 14, 2010 | 17.67 | 17.67 | 17.04 | 17.20 | 14,422 | -0.56(-3.15%) |
Jul 13, 2010 | 16.80 | 17.84 | 16.70 | 17.76 | 37,437 | +1.24(+7.48%) |
Jul 12, 2010 | 16.87 | 17.03 | 16.51 | 16.53 | 21,228 | -0.43(-2.54%) |
Jul 09, 2010 | 16.87 | 16.96 | 16.66 | 16.96 | 68,809 | +0.18(+1.05%) |
Jul 08, 2010 | 17.14 | 17.14 | 16.45 | 16.78 | 67,079 | -0.18(-1.04%) |
Jul 07, 2010 | 16.75 | 17.02 | 16.31 | 16.96 | 104,329 | +0.31(+1.89%) |
Jul 06, 2010 | 16.92 | 17.20 | 16.55 | 16.64 | 82,768 | +0.11(+0.65%) |
Jul 02, 2010 | 17.04 | 17.04 | 16.54 | 16.54 | 15,058 | -0.33(-1.98%) |
Jul 01, 2010 | 16.90 | 16.98 | 16.47 | 16.87 | 39,146 | +0.10(+0.58%) |
Jun 30, 2010 | 17.60 | 17.62 | 16.76 | 16.77 | 12,216 | -0.78(-4.47%) |
Jun 29, 2010 | 18.45 | 18.45 | 17.40 | 17.56 | 26,398 | -1.77(-9.14%) |
Jun 25, 2010 | 19.28 | 19.61 | 18.82 | 19.32 | 198,487 | +0.18(+0.92%) |
Jun 24, 2010 | 19.61 | 19.61 | 19.13 | 19.14 | 45,268 | -0.61(-3.08%) |
Jun 23, 2010 | 20.03 | 20.03 | 19.48 | 19.75 | 18,916 | -0.35(-1.76%) |
Jun 22, 2010 | 20.50 | 20.52 | 20.03 | 20.11 | 27,368 | -0.27(-1.35%) |
Jun 21, 2010 | 21.33 | 21.36 | 20.11 | 20.38 | 27,103 | -0.66(-3.12%) |
Jun 18, 2010 | 21.28 | 21.65 | 20.78 | 21.04 | 54,022 | -0.08(-0.37%) |
Jun 17, 2010 | 21.23 | 21.36 | 20.64 | 21.12 | 28,894 | +0.08(+0.37%) |
Jun 16, 2010 | 21.37 | 21.58 | 21.00 | 21.04 | 46,842 | -0.53(-2.46%) |
Jun 15, 2010 | 21.71 | 21.95 | 21.08 | 21.57 | 35,366 | +0.11(+0.50%) |
Jun 14, 2010 | 21.55 | 21.76 | 21.25 | 21.46 | 24,601 | +0.02(+0.09%) |
Jun 11, 2010 | 21.05 | 21.52 | 21.05 | 21.44 | 13,052 | +0.13(+0.60%) |
Jun 10, 2010 | 20.74 | 21.39 | 20.57 | 21.31 | 27,707 | +0.84(+4.12%) |
Jun 09, 2010 | 21.02 | 21.04 | 20.35 | 20.47 | 20,430 | -0.32(-1.56%) |
Jun 08, 2010 | 21.03 | 21.26 | 20.42 | 20.79 | 31,519 | -0.51(-2.39%) |
Jun 07, 2010 | 21.82 | 22.02 | 21.30 | 21.30 | 51,739 | -0.46(-2.12%) |
Jun 04, 2010 | 22.19 | 22.19 | 21.47 | 21.76 | 45,873 | -0.72(-3.19%) |
Jun 03, 2010 | 22.86 | 23.29 | 22.18 | 22.48 | 23,849 | -0.42(-1.84%) |
Jun 02, 2010 | 22.03 | 23.00 | 21.60 | 22.90 | 20,148 | +1.02(+4.66%) |