Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.43 | 17.60 | 17.20 | 17.40 | 20 | +0.00(+0.00%) |
Aug 30, 2010 | 18.00 | 18.00 | 17.35 | 17.40 | 109,629 | -0.40(-2.25%) |
Aug 27, 2010 | 17.80 | 18.00 | 17.40 | 17.80 | 184,330 | +0.02(+0.10%) |
Aug 26, 2010 | 17.80 | 18.20 | 17.60 | 17.78 | 864 | -0.42(-2.30%) |
Aug 25, 2010 | 18.02 | 18.60 | 17.40 | 18.20 | 608 | -0.00(-0.01%) |
Aug 24, 2010 | 18.20 | 18.60 | 18.00 | 18.20 | 2,473 | -0.26(-1.39%) |
Aug 23, 2010 | 19.58 | 19.60 | 18.32 | 18.46 | 172,525 | -0.54(-2.85%) |
Aug 20, 2010 | 18.86 | 19.13 | 18.60 | 19.00 | 131,576 | +0.00(+0.02%) |
Aug 19, 2010 | 19.55 | 19.60 | 18.86 | 19.00 | 2,151 | -0.57(-2.89%) |
Aug 18, 2010 | 19.00 | 19.60 | 18.80 | 19.56 | 9,921 | +0.80(+4.26%) |
Aug 17, 2010 | 18.75 | 19.20 | 18.45 | 18.76 | 1,468 | +0.16(+0.85%) |
Aug 16, 2010 | 19.00 | 19.00 | 18.43 | 18.60 | 78,227 | -0.35(-1.87%) |
Aug 13, 2010 | 18.96 | 19.20 | 18.60 | 18.96 | 103,748 | +0.36(+1.92%) |
Aug 12, 2010 | 19.40 | 19.60 | 18.60 | 18.60 | 208,441 | -1.00(-5.10%) |
Aug 11, 2010 | 19.80 | 20.00 | 19.40 | 19.60 | 250 | -0.40(-2.00%) |
Aug 10, 2010 | 21.00 | 21.00 | 20.00 | 20.00 | 231,798 | -1.00(-4.76%) |
Aug 09, 2010 | 19.03 | 21.20 | 19.03 | 21.00 | 287,924 | +1.82(+9.48%) |
Aug 06, 2010 | 19.18 | 19.60 | 19.04 | 19.18 | 62,918 | -0.22(-1.12%) |
Aug 05, 2010 | 18.80 | 19.49 | 18.80 | 19.40 | 87,015 | +0.40(+2.11%) |
Aug 04, 2010 | 19.23 | 19.54 | 18.91 | 19.00 | 7 | -0.34(-1.76%) |
Aug 03, 2010 | 19.98 | 20.00 | 19.20 | 19.34 | 162,579 | -0.66(-3.29%) |
Aug 02, 2010 | 20.00 | 20.00 | 19.60 | 20.00 | 228,628 | +0.22(+1.10%) |
Jul 30, 2010 | 19.78 | 19.80 | 19.00 | 19.78 | 95,981 | +0.57(+2.97%) |
Jul 29, 2010 | 19.40 | 19.60 | 19.00 | 19.21 | 63,717 | -0.10(-0.51%) |
Jul 28, 2010 | 19.31 | 19.80 | 19.20 | 19.31 | 987 | -0.29(-1.49%) |
Jul 27, 2010 | 19.80 | 19.90 | 19.00 | 19.60 | 139,307 | -0.17(-0.88%) |
Jul 26, 2010 | 19.60 | 19.80 | 19.23 | 19.77 | 144,532 | +0.17(+0.89%) |
Jul 23, 2010 | 18.60 | 19.60 | 18.24 | 19.60 | 153,168 | +1.32(+7.22%) |
Jul 22, 2010 | 18.20 | 18.60 | 18.20 | 18.28 | 950 | +0.16(+0.88%) |
Jul 21, 2010 | 18.20 | 18.60 | 17.82 | 18.12 | 103,806 | -0.30(-1.64%) |
Jul 20, 2010 | 18.80 | 18.80 | 17.80 | 18.42 | 175,588 | -0.18(-0.95%) |
Jul 19, 2010 | 19.20 | 19.60 | 18.24 | 18.60 | 138,250 | -0.42(-2.23%) |
Jul 16, 2010 | 19.02 | 19.60 | 18.82 | 19.02 | 159,260 | -0.61(-3.09%) |
Jul 15, 2010 | 19.60 | 19.80 | 19.41 | 19.63 | 114,824 | -0.03(-0.16%) |
Jul 14, 2010 | 19.80 | 20.20 | 19.60 | 19.66 | 110,810 | -0.11(-0.56%) |
Jul 13, 2010 | 19.77 | 20.40 | 19.40 | 19.77 | 2,448 | +0.37(+1.91%) |
Jul 12, 2010 | 18.41 | 19.80 | 18.41 | 19.40 | 95,550 | +0.00(+0.00%) |
Jul 09, 2010 | 19.40 | 19.70 | 18.60 | 19.40 | 225,437 | +0.40(+2.11%) |
Jul 08, 2010 | 19.00 | 19.00 | 18.00 | 19.00 | 743 | +1.20(+6.74%) |
Jul 07, 2010 | 17.40 | 18.40 | 17.20 | 17.80 | 328,987 | +0.23(+1.33%) |
Jul 06, 2010 | 17.57 | 18.80 | 17.25 | 17.57 | 1,255 | -0.83(-4.53%) |
Jul 02, 2010 | 18.40 | 19.20 | 17.60 | 18.40 | 194,619 | -0.20(-1.08%) |
Jul 01, 2010 | 20.80 | 20.80 | 18.40 | 18.60 | 377,708 | -1.00(-5.10%) |
Jun 30, 2010 | 19.60 | 20.00 | 19.60 | 19.60 | 1,936 | -0.40(-2.00%) |
Jun 29, 2010 | 20.20 | 21.00 | 19.61 | 20.00 | 250 | -0.20(-0.99%) |
Jun 25, 2010 | 20.20 | 20.80 | 19.60 | 20.20 | 2,398,965 | -0.20(-0.98%) |
Jun 24, 2010 | 21.60 | 21.60 | 20.20 | 20.40 | 595 | -1.00(-4.67%) |
Jun 23, 2010 | 22.20 | 22.20 | 21.00 | 21.40 | 3,879 | +1.20(+5.94%) |
Jun 22, 2010 | 21.20 | 21.20 | 19.00 | 20.20 | 1,665 | -0.60(-2.88%) |
Jun 21, 2010 | 22.00 | 22.10 | 20.80 | 20.80 | 238,637 | -1.20(-5.45%) |
Jun 18, 2010 | 22.00 | 22.20 | 21.80 | 22.00 | 123,048 | +0.00(+0.00%) |
Jun 17, 2010 | 22.60 | 22.60 | 21.80 | 22.00 | 82 | -0.20(-0.90%) |
Jun 16, 2010 | 22.20 | 22.60 | 22.00 | 22.20 | 95,300 | -0.40(-1.77%) |
Jun 15, 2010 | 22.40 | 22.60 | 22.00 | 22.60 | 159,037 | +0.60(+2.73%) |
Jun 14, 2010 | 22.40 | 23.20 | 22.00 | 22.00 | 202,496 | -0.80(-3.51%) |
Jun 11, 2010 | 22.80 | 23.00 | 22.20 | 22.80 | 145,539 | +0.60(+2.70%) |
Jun 10, 2010 | 22.00 | 23.40 | 22.00 | 22.20 | 228,690 | +0.00(+0.00%) |
Jun 09, 2010 | 21.40 | 23.00 | 21.20 | 22.20 | 421,030 | +0.80(+3.74%) |
Jun 08, 2010 | 21.80 | 22.00 | 20.80 | 21.40 | 303,511 | +0.00(+0.00%) |
Jun 07, 2010 | 22.40 | 23.20 | 21.40 | 21.40 | 295,221 | -0.80(-3.60%) |
Jun 04, 2010 | 22.20 | 23.40 | 22.00 | 22.20 | 405,594 | -1.40(-5.93%) |
Jun 03, 2010 | 24.20 | 24.20 | 23.00 | 23.60 | 163,705 | +0.00(+0.00%) |
Jun 02, 2010 | 24.00 | 24.00 | 23.00 | 23.60 | 1,646 | +0.60(+2.61%) |