Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.94 | 19.07 | 18.79 | 19.03 | 13,819 | -0.05(-0.27%) |
Aug 30, 2010 | 19.01 | 19.36 | 18.97 | 19.08 | 2,350,256 | -0.01(-0.03%) |
Aug 27, 2010 | 19.09 | 19.12 | 18.29 | 19.09 | 2,197,068 | +0.57(+3.06%) |
Aug 26, 2010 | 18.48 | 18.67 | 18.34 | 18.52 | 1,360,771 | +0.14(+0.76%) |
Aug 25, 2010 | 17.94 | 18.47 | 17.85 | 18.38 | 1,797 | +0.34(+1.87%) |
Aug 24, 2010 | 17.70 | 18.16 | 17.68 | 18.04 | 7,305 | +0.10(+0.53%) |
Aug 23, 2010 | 17.94 | 18.09 | 17.83 | 17.95 | 931,749 | +0.08(+0.46%) |
Aug 20, 2010 | 17.83 | 17.92 | 17.72 | 17.87 | 738,381 | -0.01(-0.04%) |
Aug 19, 2010 | 18.11 | 18.11 | 17.80 | 17.87 | 2,717 | -0.27(-1.47%) |
Aug 18, 2010 | 18.25 | 18.25 | 17.97 | 18.14 | 28,186 | -0.18(-1.01%) |
Aug 17, 2010 | 17.61 | 18.44 | 17.56 | 18.32 | 7,008 | +0.87(+4.99%) |
Aug 16, 2010 | 17.71 | 17.74 | 17.36 | 17.45 | 2,144,434 | -0.69(-3.79%) |
Aug 13, 2010 | 18.14 | 18.50 | 18.13 | 18.14 | 631,834 | -0.01(-0.04%) |
Aug 12, 2010 | 18.10 | 18.23 | 17.87 | 18.15 | 711,316 | -0.09(-0.50%) |
Aug 11, 2010 | 18.22 | 18.34 | 17.97 | 18.24 | 958,098 | -0.30(-1.59%) |
Aug 10, 2010 | 18.45 | 18.72 | 18.29 | 18.53 | 5,725 | -0.13(-0.67%) |
Aug 09, 2010 | 18.54 | 18.67 | 18.30 | 18.66 | 638,654 | +0.24(+1.30%) |
Aug 06, 2010 | 18.42 | 18.47 | 17.97 | 18.42 | 911,116 | +0.18(+1.00%) |
Aug 05, 2010 | 18.44 | 18.56 | 18.06 | 18.24 | 1,065,997 | -0.35(-1.89%) |
Aug 04, 2010 | 18.88 | 18.99 | 18.57 | 18.59 | 7,811 | -0.24(-1.27%) |
Aug 03, 2010 | 18.61 | 18.90 | 18.42 | 18.83 | 940,405 | +0.16(+0.88%) |
Aug 02, 2010 | 18.53 | 18.73 | 18.27 | 18.66 | 1,088,451 | +0.47(+2.59%) |
Jul 30, 2010 | 18.19 | 18.25 | 17.75 | 18.19 | 723,783 | +0.18(+1.01%) |
Jul 29, 2010 | 18.48 | 18.58 | 17.88 | 18.01 | 789,603 | -0.31(-1.68%) |
Jul 28, 2010 | 18.16 | 18.61 | 18.13 | 18.32 | 8,272 | +0.13(+0.73%) |
Jul 27, 2010 | 18.40 | 18.54 | 18.05 | 18.19 | 1,281,770 | -0.04(-0.21%) |
Jul 26, 2010 | 17.75 | 18.29 | 17.52 | 18.22 | 831,922 | +0.57(+3.20%) |
Jul 23, 2010 | 17.27 | 17.67 | 17.06 | 17.66 | 1,207,684 | +0.28(+1.63%) |
Jul 22, 2010 | 16.97 | 17.47 | 16.90 | 17.38 | 7,001 | +0.61(+3.64%) |
Jul 21, 2010 | 17.32 | 17.36 | 16.70 | 16.77 | 670,057 | -0.43(-2.52%) |
Jul 20, 2010 | 16.65 | 17.23 | 16.49 | 17.20 | 9,105 | +0.33(+1.97%) |
Jul 19, 2010 | 16.86 | 16.89 | 16.45 | 16.87 | 1,059,110 | +0.08(+0.49%) |
Jul 16, 2010 | 16.79 | 17.26 | 16.68 | 16.79 | 1,097,380 | -0.59(-3.40%) |
Jul 15, 2010 | 17.25 | 17.45 | 16.85 | 17.38 | 801,056 | +0.12(+0.69%) |
Jul 14, 2010 | 17.35 | 17.41 | 17.05 | 17.26 | 574,365 | -0.21(-1.22%) |
Jul 13, 2010 | 17.47 | 17.56 | 17.33 | 17.47 | 7,213 | +0.13(+0.72%) |
Jul 12, 2010 | 17.27 | 17.43 | 17.10 | 17.34 | 924,048 | +0.01(+0.04%) |
Jul 09, 2010 | 17.34 | 17.46 | 17.08 | 17.34 | 1,027,208 | +0.09(+0.55%) |
Jul 08, 2010 | 17.24 | 17.63 | 17.04 | 17.24 | 2,192 | +0.02(+0.11%) |
Jul 07, 2010 | 17.23 | 17.29 | 16.55 | 17.23 | 1,250,365 | +0.77(+4.66%) |
Jul 06, 2010 | 17.11 | 17.28 | 16.29 | 16.46 | 381 | -0.38(-2.24%) |
Jul 02, 2010 | 16.84 | 17.21 | 16.70 | 16.84 | 956,605 | -0.30(-1.76%) |
Jul 01, 2010 | 17.13 | 17.24 | 16.58 | 17.14 | 1,382,597 | -0.01(-0.07%) |
Jun 30, 2010 | 17.15 | 17.54 | 17.07 | 17.15 | 5,787 | -0.08(-0.44%) |
Jun 29, 2010 | 17.26 | 17.50 | 17.08 | 17.23 | 1,392,964 | -0.39(-2.21%) |
Jun 25, 2010 | 17.61 | 17.81 | 17.19 | 17.61 | 1,451,814 | +0.36(+2.08%) |
Jun 24, 2010 | 17.26 | 17.56 | 17.08 | 17.26 | 434 | -0.25(-1.44%) |
Jun 23, 2010 | 17.50 | 17.65 | 17.19 | 17.51 | 1,051,414 | -0.06(-0.32%) |
Jun 22, 2010 | 17.56 | 18.02 | 17.51 | 17.56 | 2,127 | -0.30(-1.69%) |
Jun 21, 2010 | 18.22 | 18.26 | 17.79 | 17.87 | 884,136 | -0.09(-0.49%) |
Jun 18, 2010 | 17.95 | 18.11 | 17.72 | 17.95 | 1,690,971 | -0.06(-0.35%) |
Jun 17, 2010 | 18.02 | 18.17 | 17.86 | 18.02 | 412 | +0.11(+0.60%) |
Jun 16, 2010 | 18.02 | 18.10 | 17.80 | 17.91 | 711,874 | -0.21(-1.18%) |
Jun 15, 2010 | 18.12 | 18.15 | 17.77 | 18.12 | 3,699 | +0.33(+1.84%) |
Jun 14, 2010 | 17.53 | 17.88 | 17.37 | 17.80 | 1,399,320 | +0.41(+2.39%) |
Jun 11, 2010 | 17.19 | 17.39 | 16.97 | 17.38 | 1,008,045 | +0.03(+0.14%) |
Jun 10, 2010 | 17.36 | 17.40 | 16.94 | 17.36 | 3,437 | +0.45(+2.68%) |
Jun 09, 2010 | 16.99 | 17.58 | 16.80 | 16.90 | 1,627,282 | +0.10(+0.60%) |
Jun 08, 2010 | 16.46 | 16.84 | 16.28 | 16.80 | 2,112,974 | +0.53(+3.24%) |
Jun 07, 2010 | 16.02 | 16.60 | 15.84 | 16.28 | 1,941,167 | +0.29(+1.81%) |
Jun 04, 2010 | 15.99 | 16.47 | 15.87 | 15.99 | 1,815,346 | -0.74(-4.40%) |
Jun 03, 2010 | 16.72 | 16.80 | 16.29 | 16.72 | 956,823 | +0.31(+1.88%) |
Jun 02, 2010 | 16.41 | 16.41 | 15.96 | 16.41 | 992,466 | +0.28(+1.71%) |