Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.63 | 16.67 | 16.21 | 16.65 | 933 | +0.04(+0.23%) |
Aug 30, 2010 | 16.74 | 16.74 | 16.36 | 16.62 | 168,617 | -0.04(-0.23%) |
Aug 27, 2010 | 16.65 | 16.65 | 16.31 | 16.65 | 99,644 | +0.12(+0.70%) |
Aug 26, 2010 | 16.63 | 16.66 | 16.39 | 16.54 | 94,166 | -0.04(-0.23%) |
Aug 25, 2010 | 16.89 | 16.92 | 16.09 | 16.58 | 272,914 | -0.30(-1.77%) |
Aug 24, 2010 | 16.49 | 16.88 | 16.41 | 16.88 | 134,497 | +0.03(+0.17%) |
Aug 23, 2010 | 16.61 | 16.85 | 16.39 | 16.85 | 146,703 | +0.16(+0.98%) |
Aug 20, 2010 | 16.60 | 16.68 | 16.30 | 16.68 | 177,142 | -0.03(-0.17%) |
Aug 19, 2010 | 16.90 | 16.98 | 16.63 | 16.71 | 311 | -0.16(-0.97%) |
Aug 18, 2010 | 17.03 | 17.08 | 16.77 | 16.88 | 112,922 | -0.16(-0.96%) |
Aug 17, 2010 | 16.81 | 17.06 | 16.63 | 17.04 | 106,438 | +0.21(+1.26%) |
Aug 16, 2010 | 16.79 | 17.24 | 16.54 | 16.83 | 195,428 | -0.14(-0.80%) |
Aug 13, 2010 | 16.96 | 17.04 | 16.78 | 16.96 | 117,246 | +0.18(+1.09%) |
Aug 12, 2010 | 16.44 | 16.96 | 15.91 | 16.78 | 155,590 | +0.14(+0.87%) |
Aug 11, 2010 | 17.06 | 17.06 | 16.39 | 16.63 | 329,711 | -0.48(-2.82%) |
Aug 10, 2010 | 17.27 | 17.32 | 16.94 | 17.12 | 122,602 | -0.34(-1.93%) |
Aug 09, 2010 | 17.29 | 17.45 | 17.07 | 17.45 | 164,024 | +0.20(+1.17%) |
Aug 06, 2010 | 17.25 | 17.38 | 16.78 | 17.25 | 191,141 | +0.36(+2.11%) |
Aug 05, 2010 | 17.07 | 17.08 | 16.83 | 16.90 | 153,789 | -0.17(-1.02%) |
Aug 04, 2010 | 17.36 | 17.36 | 16.97 | 17.07 | 139,080 | -0.14(-0.84%) |
Aug 03, 2010 | 17.17 | 17.24 | 16.70 | 17.21 | 141,828 | +0.23(+1.36%) |
Aug 02, 2010 | 17.17 | 17.39 | 16.94 | 16.98 | 268,881 | -0.07(-0.40%) |
Jul 30, 2010 | 17.05 | 17.29 | 16.68 | 17.05 | 272,951 | -0.12(-0.67%) |
Jul 29, 2010 | 18.11 | 18.11 | 16.88 | 17.17 | 103 | -1.16(-6.32%) |
Jul 28, 2010 | 18.24 | 18.54 | 18.13 | 18.32 | 321,496 | +0.01(+0.05%) |
Jul 27, 2010 | 18.45 | 18.51 | 18.20 | 18.31 | 219,387 | -0.10(-0.52%) |
Jul 26, 2010 | 18.16 | 18.46 | 18.04 | 18.41 | 343,822 | +0.38(+2.09%) |
Jul 23, 2010 | 18.15 | 18.40 | 17.94 | 18.03 | 341,315 | -0.05(-0.27%) |
Jul 22, 2010 | 18.56 | 18.56 | 17.88 | 18.08 | 296,805 | -0.06(-0.32%) |
Jul 21, 2010 | 18.48 | 18.56 | 18.03 | 18.14 | 217,448 | -0.14(-0.74%) |
Jul 20, 2010 | 17.89 | 18.37 | 17.82 | 18.27 | 273,362 | +0.28(+1.55%) |
Jul 19, 2010 | 17.84 | 18.07 | 17.46 | 17.99 | 230,610 | +0.35(+1.97%) |
Jul 16, 2010 | 17.65 | 17.83 | 17.20 | 17.65 | 209,780 | +0.20(+1.16%) |
Jul 15, 2010 | 17.80 | 17.94 | 17.17 | 17.44 | 281,527 | -0.32(-1.79%) |
Jul 14, 2010 | 17.14 | 17.84 | 16.99 | 17.76 | 365,114 | +0.44(+2.56%) |
Jul 13, 2010 | 16.92 | 17.36 | 16.84 | 17.32 | 298,544 | +0.51(+3.04%) |
Jul 12, 2010 | 16.68 | 16.85 | 16.47 | 16.81 | 122,069 | +0.14(+0.87%) |
Jul 09, 2010 | 16.66 | 16.76 | 16.32 | 16.66 | 139,247 | +0.19(+1.17%) |
Jul 08, 2010 | 16.44 | 16.61 | 16.27 | 16.47 | 158,722 | -0.02(-0.12%) |
Jul 07, 2010 | 15.77 | 16.49 | 15.43 | 16.49 | 211,630 | +0.91(+5.82%) |
Jul 06, 2010 | 16.84 | 16.84 | 15.26 | 15.58 | 521,476 | -0.79(-4.83%) |
Jul 02, 2010 | 16.37 | 16.59 | 16.09 | 16.37 | 102,740 | -0.17(-1.05%) |
Jul 01, 2010 | 16.26 | 16.74 | 15.53 | 16.55 | 290,384 | +0.10(+0.59%) |
Jun 30, 2010 | 16.42 | 16.88 | 16.39 | 16.45 | 266,012 | +0.24(+1.49%) |
Jun 29, 2010 | 16.66 | 16.68 | 16.16 | 16.21 | 508 | +0.20(+1.26%) |
Jun 25, 2010 | 16.01 | 16.49 | 15.97 | 16.01 | 165,592 | -0.39(-2.35%) |
Jun 24, 2010 | 16.19 | 16.49 | 16.09 | 16.39 | 121,849 | -0.05(-0.29%) |
Jun 23, 2010 | 16.61 | 16.63 | 15.77 | 16.44 | 206,582 | +0.02(+0.12%) |
Jun 22, 2010 | 16.73 | 16.95 | 16.36 | 16.42 | 251,563 | -0.16(-0.99%) |
Jun 21, 2010 | 16.74 | 16.76 | 16.46 | 16.59 | 304,526 | +0.05(+0.29%) |
Jun 18, 2010 | 16.54 | 16.59 | 16.35 | 16.54 | 98,888 | +0.10(+0.59%) |
Jun 17, 2010 | 16.54 | 16.77 | 16.22 | 16.44 | 135,864 | -0.05(-0.29%) |
Jun 16, 2010 | 16.21 | 16.59 | 16.16 | 16.49 | 191,498 | +0.11(+0.65%) |
Jun 15, 2010 | 16.33 | 16.49 | 15.91 | 16.38 | 170,113 | +0.47(+2.97%) |
Jun 14, 2010 | 15.87 | 16.49 | 15.82 | 15.91 | 265,052 | +0.14(+0.92%) |
Jun 11, 2010 | 15.12 | 15.77 | 15.12 | 15.77 | 104,491 | +0.27(+1.74%) |
Jun 10, 2010 | 15.33 | 15.52 | 15.14 | 15.50 | 108,687 | +0.50(+3.34%) |
Jun 09, 2010 | 14.85 | 15.34 | 14.71 | 15.00 | 160,991 | +0.19(+1.30%) |
Jun 08, 2010 | 15.14 | 15.14 | 14.37 | 14.80 | 130,690 | -0.05(-0.32%) |
Jun 07, 2010 | 14.89 | 15.51 | 14.61 | 14.85 | 113,665 | -0.07(-0.45%) |
Jun 04, 2010 | 14.92 | 15.88 | 14.79 | 14.92 | 207,332 | -0.75(-4.80%) |
Jun 03, 2010 | 15.33 | 15.67 | 15.09 | 15.67 | 104,359 | +0.39(+2.52%) |
Jun 02, 2010 | 15.26 | 15.39 | 14.80 | 15.28 | 130,102 | -0.10(-0.63%) |