Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.85 | 17.02 | 16.67 | 16.82 | 439,553 | -0.06(-0.35%) |
Aug 30, 2010 | 17.11 | 17.36 | 16.86 | 16.87 | 374,572 | -0.24(-1.41%) |
Aug 27, 2010 | 17.02 | 17.17 | 16.71 | 17.12 | 517,580 | +0.29(+1.73%) |
Aug 26, 2010 | 17.12 | 17.19 | 16.81 | 16.82 | 323,866 | -0.29(-1.70%) |
Aug 25, 2010 | 16.62 | 17.17 | 16.46 | 17.12 | 801,491 | +0.38(+2.24%) |
Aug 24, 2010 | 16.40 | 16.87 | 16.23 | 16.74 | 897,093 | +0.15(+0.88%) |
Aug 23, 2010 | 16.90 | 16.97 | 16.57 | 16.60 | 451,159 | -0.20(-1.21%) |
Aug 20, 2010 | 16.65 | 16.83 | 16.39 | 16.80 | 373,890 | +0.14(+0.85%) |
Aug 19, 2010 | 16.87 | 17.06 | 16.56 | 16.66 | 502,015 | -0.32(-1.87%) |
Aug 18, 2010 | 16.67 | 17.21 | 16.58 | 16.97 | 824,062 | +0.28(+1.70%) |
Aug 17, 2010 | 16.46 | 16.88 | 16.37 | 16.69 | 612,857 | +0.40(+2.46%) |
Aug 16, 2010 | 15.90 | 16.43 | 15.90 | 16.29 | 853,457 | +0.25(+1.56%) |
Aug 13, 2010 | 16.34 | 16.42 | 16.02 | 16.04 | 897,813 | -0.35(-2.14%) |
Aug 12, 2010 | 15.88 | 16.47 | 15.83 | 16.39 | 930,025 | +0.33(+2.08%) |
Aug 11, 2010 | 16.10 | 16.23 | 16.01 | 16.06 | 891,539 | -0.25(-1.53%) |
Aug 10, 2010 | 16.37 | 16.51 | 16.07 | 16.31 | 829,025 | -0.24(-1.46%) |
Aug 09, 2010 | 16.04 | 16.61 | 16.04 | 16.55 | 938,512 | +0.50(+3.12%) |
Aug 06, 2010 | 15.86 | 16.13 | 15.59 | 16.05 | 1,216,286 | -0.08(-0.52%) |
Aug 05, 2010 | 15.96 | 16.40 | 15.87 | 16.13 | 2,498,579 | -1.07(-6.25%) |
Aug 04, 2010 | 17.43 | 17.65 | 17.15 | 17.21 | 732,820 | -0.20(-1.15%) |
Aug 03, 2010 | 17.44 | 17.56 | 17.32 | 17.41 | 538,148 | -0.12(-0.71%) |
Aug 02, 2010 | 17.49 | 17.58 | 17.23 | 17.53 | 511,794 | +0.34(+1.99%) |
Jul 30, 2010 | 16.98 | 17.37 | 16.76 | 17.19 | 539,684 | -0.06(-0.34%) |
Jul 29, 2010 | 17.23 | 17.37 | 16.93 | 17.25 | 584,599 | +0.18(+1.02%) |
Jul 28, 2010 | 17.03 | 17.59 | 16.96 | 17.07 | 960,376 | -0.03(-0.15%) |
Jul 27, 2010 | 17.25 | 17.41 | 17.10 | 17.10 | 484,057 | +0.01(+0.05%) |
Jul 26, 2010 | 16.60 | 17.10 | 16.50 | 17.09 | 548,425 | +0.61(+3.69%) |
Jul 23, 2010 | 16.18 | 16.61 | 16.09 | 16.48 | 708,166 | +0.20(+1.23%) |
Jul 22, 2010 | 16.07 | 16.31 | 15.96 | 16.28 | 1,010,744 | +0.36(+2.25%) |
Jul 21, 2010 | 16.14 | 16.32 | 15.89 | 15.92 | 581,580 | -0.16(-0.98%) |
Jul 20, 2010 | 15.82 | 16.15 | 15.68 | 16.08 | 623,031 | +0.15(+0.94%) |
Jul 19, 2010 | 15.92 | 16.12 | 15.78 | 15.93 | 438,827 | +0.00(+0.00%) |
Jul 16, 2010 | 16.37 | 16.52 | 15.83 | 15.93 | 415,718 | -0.58(-3.53%) |
Jul 15, 2010 | 16.54 | 16.61 | 16.26 | 16.52 | 289,093 | -0.06(-0.35%) |
Jul 14, 2010 | 16.51 | 16.67 | 16.46 | 16.57 | 386,832 | -0.02(-0.10%) |
Jul 13, 2010 | 16.22 | 16.64 | 16.00 | 16.59 | 515,930 | +0.49(+3.05%) |
Jul 12, 2010 | 16.13 | 16.22 | 15.96 | 16.10 | 347,965 | -0.04(-0.26%) |
Jul 09, 2010 | 15.88 | 16.14 | 15.87 | 16.14 | 359,807 | +0.28(+1.73%) |
Jul 08, 2010 | 15.82 | 15.90 | 15.67 | 15.87 | 516,763 | +0.13(+0.85%) |
Jul 07, 2010 | 15.42 | 15.76 | 15.35 | 15.73 | 631,601 | +0.32(+2.11%) |
Jul 06, 2010 | 16.25 | 16.25 | 15.37 | 15.41 | 813,269 | -0.58(-3.65%) |
Jul 02, 2010 | 16.27 | 16.27 | 15.87 | 15.99 | 548,918 | -0.20(-1.24%) |
Jul 01, 2010 | 16.27 | 16.43 | 15.95 | 16.19 | 1,041,986 | -0.02(-0.10%) |
Jun 30, 2010 | 16.49 | 16.64 | 16.15 | 16.21 | 949,176 | -0.23(-1.42%) |
Jun 29, 2010 | 16.46 | 16.65 | 16.32 | 16.44 | 878,536 | -0.29(-1.74%) |
Jun 25, 2010 | 16.75 | 17.04 | 16.66 | 16.73 | 1,207,803 | +0.05(+0.30%) |
Jun 24, 2010 | 17.27 | 17.37 | 16.66 | 16.68 | 1,536,023 | -0.63(-3.66%) |
Jun 23, 2010 | 17.33 | 17.47 | 17.16 | 17.32 | 633,278 | -0.01(-0.05%) |
Jun 22, 2010 | 17.73 | 17.98 | 17.30 | 17.32 | 885,435 | -0.39(-2.21%) |
Jun 21, 2010 | 18.12 | 18.29 | 17.60 | 17.72 | 522,813 | -0.16(-0.89%) |
Jun 18, 2010 | 18.11 | 18.12 | 17.76 | 17.87 | 727,572 | -0.09(-0.51%) |
Jun 17, 2010 | 18.08 | 18.12 | 17.85 | 17.97 | 290,235 | -0.07(-0.42%) |
Jun 16, 2010 | 18.09 | 18.17 | 17.99 | 18.04 | 303,086 | -0.23(-1.23%) |
Jun 15, 2010 | 18.31 | 18.43 | 18.19 | 18.27 | 363,275 | +0.09(+0.50%) |
Jun 14, 2010 | 18.39 | 18.42 | 18.10 | 18.17 | 400,234 | -0.06(-0.32%) |
Jun 11, 2010 | 17.56 | 18.25 | 17.50 | 18.23 | 755,309 | +0.50(+2.82%) |
Jun 10, 2010 | 17.62 | 17.75 | 17.39 | 17.73 | 845,658 | +0.30(+1.72%) |
Jun 09, 2010 | 17.69 | 17.82 | 17.30 | 17.43 | 843,659 | -0.08(-0.48%) |
Jun 08, 2010 | 17.60 | 17.89 | 17.20 | 17.52 | 1,192,348 | -0.07(-0.38%) |
Jun 07, 2010 | 18.12 | 18.37 | 17.57 | 17.58 | 1,048,684 | -0.53(-2.94%) |
Jun 04, 2010 | 18.26 | 18.50 | 18.04 | 18.12 | 1,024,718 | -0.55(-2.95%) |
Jun 03, 2010 | 18.55 | 18.82 | 18.37 | 18.67 | 647,076 | +0.19(+1.04%) |
Jun 02, 2010 | 18.38 | 18.50 | 18.31 | 18.47 | 885,561 | +0.18(+1.00%) |