Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.32 | 18.59 | 18.20 | 18.46 | 193,187 | -0.02(-0.10%) |
Aug 30, 2010 | 18.80 | 18.89 | 18.42 | 18.48 | 184,357 | -0.44(-2.32%) |
Aug 27, 2010 | 18.92 | 18.97 | 18.17 | 18.92 | 171,371 | +0.92(+5.12%) |
Aug 26, 2010 | 18.17 | 18.39 | 17.68 | 18.00 | 201,145 | -0.06(-0.34%) |
Aug 25, 2010 | 18.01 | 18.08 | 17.72 | 18.06 | 159,003 | -0.04(-0.24%) |
Aug 24, 2010 | 18.19 | 18.48 | 18.09 | 18.10 | 128,762 | -0.34(-1.86%) |
Aug 23, 2010 | 18.53 | 18.77 | 18.38 | 18.44 | 181,187 | -0.02(-0.09%) |
Aug 20, 2010 | 18.21 | 18.48 | 17.96 | 18.46 | 312,193 | +0.19(+1.06%) |
Aug 19, 2010 | 18.56 | 18.70 | 18.14 | 18.27 | 179,177 | -0.41(-2.21%) |
Aug 18, 2010 | 18.69 | 18.69 | 18.44 | 18.68 | 138,240 | -0.09(-0.47%) |
Aug 17, 2010 | 18.78 | 19.01 | 18.65 | 18.77 | 182,835 | +0.16(+0.85%) |
Aug 16, 2010 | 18.35 | 18.94 | 18.26 | 18.61 | 141,759 | +0.20(+1.10%) |
Aug 13, 2010 | 18.41 | 18.61 | 18.38 | 18.41 | 122,954 | -0.14(-0.76%) |
Aug 12, 2010 | 18.62 | 18.65 | 18.31 | 18.55 | 145,678 | -0.04(-0.24%) |
Aug 11, 2010 | 19.30 | 19.30 | 18.52 | 18.59 | 233,109 | -0.75(-3.90%) |
Aug 10, 2010 | 19.74 | 19.92 | 19.23 | 19.35 | 126,049 | -0.58(-2.91%) |
Aug 09, 2010 | 19.83 | 20.00 | 19.65 | 19.93 | 124,128 | +0.27(+1.38%) |
Aug 06, 2010 | 19.66 | 19.96 | 19.21 | 19.66 | 162,938 | -0.41(-2.06%) |
Aug 05, 2010 | 20.18 | 20.31 | 19.90 | 20.07 | 123,068 | -0.21(-1.04%) |
Aug 04, 2010 | 20.19 | 20.49 | 20.11 | 20.28 | 344,974 | +0.44(+2.21%) |
Aug 03, 2010 | 20.58 | 20.75 | 19.80 | 19.84 | 373,785 | -0.74(-3.58%) |
Aug 02, 2010 | 20.81 | 20.88 | 20.39 | 20.58 | 274,533 | +0.06(+0.30%) |
Jul 30, 2010 | 20.52 | 20.63 | 19.97 | 20.52 | 251,427 | +0.24(+1.17%) |
Jul 29, 2010 | 20.02 | 20.37 | 19.75 | 20.28 | 171,848 | +0.21(+1.05%) |
Jul 28, 2010 | 20.34 | 20.34 | 20.02 | 20.07 | 121,342 | -0.21(-1.04%) |
Jul 27, 2010 | 19.98 | 20.43 | 19.93 | 20.28 | 166,026 | +0.39(+1.99%) |
Jul 26, 2010 | 19.37 | 20.01 | 19.31 | 19.88 | 225,760 | +0.49(+2.54%) |
Jul 23, 2010 | 18.77 | 19.69 | 18.65 | 19.39 | 323,695 | +0.61(+3.27%) |
Jul 22, 2010 | 18.64 | 18.86 | 18.51 | 18.78 | 149,739 | +0.40(+2.15%) |
Jul 21, 2010 | 19.00 | 19.12 | 18.34 | 18.38 | 131,813 | -0.54(-2.83%) |
Jul 20, 2010 | 18.48 | 18.92 | 18.38 | 18.92 | 167,639 | +0.39(+2.08%) |
Jul 19, 2010 | 18.87 | 18.87 | 18.30 | 18.53 | 183,629 | -0.24(-1.26%) |
Jul 16, 2010 | 18.77 | 19.04 | 18.25 | 18.77 | 336,493 | +0.39(+2.10%) |
Jul 15, 2010 | 18.35 | 18.43 | 18.08 | 18.38 | 148,889 | -0.04(-0.19%) |
Jul 14, 2010 | 18.55 | 18.55 | 18.22 | 18.42 | 104,462 | -0.21(-1.13%) |
Jul 13, 2010 | 18.22 | 18.69 | 18.22 | 18.63 | 318,745 | +0.57(+3.16%) |
Jul 12, 2010 | 18.27 | 18.48 | 18.03 | 18.06 | 179,266 | -0.30(-1.63%) |
Jul 09, 2010 | 18.36 | 18.50 | 18.09 | 18.36 | 429,772 | +0.11(+0.63%) |
Jul 08, 2010 | 18.61 | 18.87 | 18.10 | 18.24 | 298,166 | -0.37(-1.98%) |
Jul 07, 2010 | 18.70 | 18.75 | 18.39 | 18.61 | 353,453 | -0.17(-0.89%) |
Jul 06, 2010 | 19.05 | 19.36 | 18.62 | 18.78 | 349,163 | -0.24(-1.25%) |
Jul 02, 2010 | 19.01 | 19.37 | 18.90 | 19.01 | 241,466 | +0.19(+1.03%) |
Jul 01, 2010 | 18.82 | 18.98 | 18.56 | 18.82 | 208,868 | +0.00(+0.00%) |
Jun 30, 2010 | 19.07 | 19.07 | 18.61 | 18.82 | 204,021 | -0.27(-1.43%) |
Jun 29, 2010 | 19.23 | 19.43 | 18.84 | 19.09 | 270,876 | -0.79(-3.97%) |
Jun 25, 2010 | 19.88 | 20.20 | 18.87 | 19.88 | 3,731,132 | +0.51(+2.63%) |
Jun 24, 2010 | 19.49 | 19.67 | 19.32 | 19.37 | 236,052 | -0.11(-0.59%) |
Jun 23, 2010 | 19.16 | 19.62 | 18.98 | 19.49 | 413,602 | +0.35(+1.84%) |
Jun 22, 2010 | 19.01 | 19.24 | 18.99 | 19.14 | 623,353 | +0.27(+1.44%) |
Jun 21, 2010 | 18.83 | 19.20 | 18.61 | 18.87 | 414,335 | +0.09(+0.47%) |
Jun 18, 2010 | 18.78 | 19.04 | 18.61 | 18.78 | 266,010 | -0.01(-0.05%) |
Jun 17, 2010 | 19.06 | 19.06 | 18.69 | 18.79 | 213,262 | -0.14(-0.74%) |
Jun 16, 2010 | 19.00 | 19.05 | 18.86 | 18.93 | 195,741 | -0.03(-0.14%) |
Jun 15, 2010 | 18.87 | 19.08 | 18.77 | 18.95 | 465,791 | +0.06(+0.33%) |
Jun 14, 2010 | 18.87 | 19.20 | 18.72 | 18.89 | 383,698 | +0.09(+0.47%) |
Jun 11, 2010 | 18.70 | 18.87 | 18.65 | 18.80 | 237,059 | -0.02(-0.09%) |
Jun 10, 2010 | 18.72 | 18.83 | 18.48 | 18.82 | 374,653 | +0.32(+1.76%) |
Jun 09, 2010 | 18.59 | 18.94 | 18.24 | 18.50 | 473,961 | +0.08(+0.43%) |
Jun 08, 2010 | 18.95 | 19.44 | 17.97 | 18.42 | 627,179 | -0.62(-3.27%) |
Jun 07, 2010 | 20.13 | 20.13 | 18.78 | 19.04 | 270,818 | -0.95(-4.74%) |
Jun 04, 2010 | 19.99 | 20.78 | 19.51 | 19.99 | 321,043 | -0.74(-3.56%) |
Jun 03, 2010 | 20.90 | 20.90 | 20.45 | 20.73 | 149,651 | -0.25(-1.21%) |
Jun 02, 2010 | 20.83 | 20.98 | 20.65 | 20.98 | 134,417 | +0.14(+0.67%) |