Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.09 | 18.21 | 17.93 | 18.03 | 49,503 | -0.17(-0.95%) |
Aug 30, 2010 | 18.47 | 18.54 | 18.21 | 18.21 | 110,443 | -0.29(-1.57%) |
Aug 27, 2010 | 18.39 | 18.56 | 17.96 | 18.50 | 116,063 | +0.25(+1.40%) |
Aug 26, 2010 | 18.49 | 18.55 | 18.22 | 18.24 | 73,631 | -0.18(-0.99%) |
Aug 25, 2010 | 18.20 | 18.49 | 18.14 | 18.43 | 275,581 | +0.10(+0.55%) |
Aug 24, 2010 | 18.35 | 18.51 | 18.18 | 18.33 | 82,140 | -0.30(-1.61%) |
Aug 23, 2010 | 18.92 | 18.98 | 18.61 | 18.63 | 54,266 | -0.23(-1.21%) |
Aug 20, 2010 | 18.69 | 18.86 | 18.64 | 18.85 | 65,184 | +0.15(+0.83%) |
Aug 19, 2010 | 18.78 | 18.94 | 18.59 | 18.70 | 116,862 | -0.15(-0.82%) |
Aug 18, 2010 | 18.72 | 18.96 | 18.62 | 18.85 | 64,080 | +0.11(+0.58%) |
Aug 17, 2010 | 18.63 | 18.91 | 18.59 | 18.74 | 49,736 | +0.25(+1.38%) |
Aug 16, 2010 | 18.38 | 18.64 | 18.30 | 18.49 | 98,204 | +0.01(+0.05%) |
Aug 13, 2010 | 18.46 | 18.62 | 18.46 | 18.48 | 111,349 | -0.02(-0.10%) |
Aug 12, 2010 | 18.35 | 18.61 | 18.28 | 18.50 | 516,934 | -0.35(-1.84%) |
Aug 11, 2010 | 19.02 | 19.04 | 18.73 | 18.84 | 136,269 | -0.60(-3.09%) |
Aug 10, 2010 | 19.56 | 19.56 | 19.26 | 19.45 | 96,735 | -0.27(-1.37%) |
Aug 09, 2010 | 19.72 | 19.77 | 19.57 | 19.72 | 180,314 | +0.11(+0.54%) |
Aug 06, 2010 | 19.40 | 19.64 | 19.32 | 19.61 | 78,743 | -0.02(-0.09%) |
Aug 05, 2010 | 19.65 | 19.69 | 19.49 | 19.63 | 86,784 | -0.12(-0.60%) |
Aug 04, 2010 | 19.63 | 19.76 | 19.45 | 19.75 | 132,350 | +0.19(+0.98%) |
Aug 03, 2010 | 19.70 | 19.70 | 19.47 | 19.55 | 113,438 | -0.06(-0.33%) |
Aug 02, 2010 | 19.49 | 19.68 | 19.43 | 19.62 | 120,697 | +0.34(+1.75%) |
Jul 30, 2010 | 19.06 | 19.38 | 18.94 | 19.28 | 57,697 | -0.02(-0.09%) |
Jul 29, 2010 | 19.55 | 19.56 | 19.03 | 19.30 | 88,756 | -0.13(-0.66%) |
Jul 28, 2010 | 19.69 | 19.74 | 19.35 | 19.43 | 111,839 | -0.24(-1.20%) |
Jul 27, 2010 | 19.82 | 19.82 | 19.55 | 19.66 | 220,334 | -0.05(-0.28%) |
Jul 26, 2010 | 19.56 | 19.73 | 19.46 | 19.72 | 132,388 | +0.18(+0.95%) |
Jul 23, 2010 | 19.33 | 19.54 | 19.18 | 19.53 | 393,671 | +0.17(+0.88%) |
Jul 22, 2010 | 19.08 | 19.42 | 19.08 | 19.36 | 90,667 | +0.56(+2.95%) |
Jul 21, 2010 | 19.31 | 19.31 | 18.76 | 18.81 | 86,684 | -0.44(-2.27%) |
Jul 20, 2010 | 18.79 | 19.26 | 18.62 | 19.24 | 93,467 | +0.17(+0.91%) |
Jul 19, 2010 | 18.82 | 19.14 | 18.80 | 19.07 | 110,270 | +0.27(+1.45%) |
Jul 16, 2010 | 19.36 | 19.36 | 18.75 | 18.80 | 71,509 | -0.62(-3.19%) |
Jul 15, 2010 | 19.37 | 19.45 | 19.12 | 19.42 | 79,145 | +0.03(+0.14%) |
Jul 14, 2010 | 19.35 | 19.53 | 19.27 | 19.39 | 133,804 | +0.10(+0.52%) |
Jul 13, 2010 | 19.10 | 19.39 | 19.05 | 19.29 | 156,410 | +0.36(+1.92%) |
Jul 12, 2010 | 18.76 | 18.98 | 18.72 | 18.93 | 49,316 | +0.18(+0.97%) |
Jul 09, 2010 | 18.56 | 18.74 | 18.54 | 18.74 | 61,772 | +0.18(+0.98%) |
Jul 08, 2010 | 18.78 | 18.78 | 18.32 | 18.56 | 131,487 | +0.08(+0.44%) |
Jul 07, 2010 | 17.81 | 18.51 | 17.81 | 18.48 | 102,719 | +0.76(+4.26%) |
Jul 06, 2010 | 17.97 | 18.10 | 17.59 | 17.72 | 103,666 | +0.02(+0.10%) |
Jul 02, 2010 | 17.83 | 18.20 | 17.54 | 17.71 | 146,817 | -0.08(-0.46%) |
Jul 01, 2010 | 17.75 | 17.91 | 17.39 | 17.79 | 356,075 | +0.02(+0.10%) |
Jun 30, 2010 | 17.99 | 18.17 | 17.72 | 17.77 | 196,858 | -0.23(-1.26%) |
Jun 29, 2010 | 18.50 | 18.50 | 17.84 | 18.00 | 196,572 | -0.85(-4.49%) |
Jun 25, 2010 | 18.87 | 18.96 | 18.63 | 18.84 | 80,061 | +0.01(+0.06%) |
Jun 24, 2010 | 19.23 | 19.23 | 18.76 | 18.83 | 144,311 | -0.47(-2.41%) |
Jun 23, 2010 | 19.40 | 19.45 | 19.11 | 19.30 | 119,767 | -0.01(-0.05%) |
Jun 22, 2010 | 19.67 | 19.83 | 19.31 | 19.31 | 130,037 | -0.29(-1.48%) |
Jun 21, 2010 | 20.05 | 20.11 | 19.49 | 19.60 | 390,148 | -0.19(-0.97%) |
Jun 18, 2010 | 19.79 | 19.91 | 19.70 | 19.79 | 146,730 | -0.01(-0.05%) |
Jun 17, 2010 | 19.85 | 19.85 | 19.54 | 19.80 | 242,048 | +0.05(+0.28%) |
Jun 16, 2010 | 19.64 | 19.85 | 19.51 | 19.74 | 336,941 | +0.04(+0.18%) |
Jun 15, 2010 | 19.15 | 19.73 | 19.13 | 19.71 | 197,384 | +0.74(+3.88%) |
Jun 14, 2010 | 19.09 | 19.31 | 18.95 | 18.97 | 103,244 | +0.04(+0.19%) |
Jun 11, 2010 | 18.56 | 18.96 | 18.56 | 18.93 | 67,031 | +0.20(+1.07%) |
Jun 10, 2010 | 18.41 | 18.79 | 18.41 | 18.73 | 107,391 | +0.55(+3.05%) |
Jun 09, 2010 | 18.41 | 18.73 | 18.13 | 18.18 | 213,884 | -0.12(-0.65%) |
Jun 08, 2010 | 18.33 | 18.38 | 18.01 | 18.30 | 189,431 | -0.01(-0.08%) |
Jun 07, 2010 | 18.91 | 19.00 | 18.28 | 18.31 | 80,801 | -0.51(-2.72%) |
Jun 04, 2010 | 19.09 | 19.42 | 18.77 | 18.83 | 97,168 | -0.75(-3.86%) |
Jun 03, 2010 | 19.38 | 19.61 | 19.28 | 19.58 | 101,751 | +0.29(+1.51%) |
Jun 02, 2010 | 18.80 | 19.29 | 18.71 | 19.29 | 66,243 | +0.55(+2.96%) |