Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.11 | 18.35 | 18.10 | 18.25 | 3,478 | +0.05(+0.27%) |
Aug 30, 2010 | 18.10 | 18.25 | 18.06 | 18.20 | 9,802 | -0.09(-0.49%) |
Aug 27, 2010 | 17.90 | 18.37 | 17.90 | 18.29 | 4,909 | +0.41(+2.29%) |
Aug 26, 2010 | 17.84 | 18.05 | 17.84 | 17.88 | 3,148 | +0.10(+0.56%) |
Aug 25, 2010 | 17.75 | 17.83 | 17.57 | 17.78 | 6,307 | -0.26(-1.44%) |
Aug 24, 2010 | 18.18 | 18.26 | 17.90 | 18.04 | 6,170 | -0.46(-2.49%) |
Aug 23, 2010 | 18.56 | 18.56 | 18.33 | 18.50 | 1,583 | +0.11(+0.60%) |
Aug 20, 2010 | 18.50 | 18.50 | 18.26 | 18.39 | 2,508 | -0.26(-1.39%) |
Aug 19, 2010 | 18.95 | 19.12 | 18.65 | 18.65 | 4,090 | -0.15(-0.80%) |
Aug 18, 2010 | 18.56 | 18.87 | 18.56 | 18.80 | 13,031 | +0.15(+0.80%) |
Aug 17, 2010 | 18.60 | 18.70 | 18.47 | 18.65 | 12,691 | +0.31(+1.69%) |
Aug 16, 2010 | 18.36 | 18.36 | 18.15 | 18.34 | 3,896 | -0.02(-0.11%) |
Aug 13, 2010 | 18.18 | 18.37 | 18.18 | 18.36 | 11,234 | -0.24(-1.29%) |
Aug 12, 2010 | 18.36 | 18.70 | 18.23 | 18.60 | 10,408 | +0.11(+0.59%) |
Aug 11, 2010 | 18.50 | 18.78 | 18.40 | 18.49 | 8,424 | -0.66(-3.45%) |
Aug 10, 2010 | 19.00 | 19.20 | 18.88 | 19.15 | 11,082 | -0.07(-0.36%) |
Aug 09, 2010 | 19.42 | 19.42 | 19.20 | 19.22 | 8,842 | -0.07(-0.36%) |
Aug 06, 2010 | 19.30 | 19.48 | 19.25 | 19.29 | 6,570 | +0.04(+0.21%) |
Aug 05, 2010 | 19.20 | 19.29 | 19.19 | 19.25 | 7,417 | +0.04(+0.21%) |
Aug 04, 2010 | 19.41 | 19.44 | 19.15 | 19.21 | 7,227 | -0.01(-0.05%) |
Aug 03, 2010 | 19.30 | 19.35 | 19.20 | 19.22 | 16,620 | -0.09(-0.47%) |
Aug 02, 2010 | 19.11 | 19.39 | 19.10 | 19.31 | 45,368 | +0.21(+1.10%) |
Jul 30, 2010 | 19.00 | 19.10 | 18.76 | 19.10 | 6,231 | +0.00(+0.00%) |
Jul 29, 2010 | 19.00 | 19.16 | 18.84 | 19.10 | 9,250 | +0.30(+1.60%) |
Jul 28, 2010 | 18.91 | 19.00 | 18.80 | 18.80 | 6,205 | -0.24(-1.26%) |
Jul 27, 2010 | 19.09 | 19.16 | 18.93 | 19.04 | 17,318 | -0.09(-0.47%) |
Jul 26, 2010 | 19.17 | 19.22 | 19.05 | 19.13 | 10,352 | -0.27(-1.39%) |
Jul 23, 2010 | 19.12 | 19.40 | 19.00 | 19.40 | 36,568 | +0.30(+1.57%) |
Jul 22, 2010 | 18.82 | 19.22 | 18.82 | 19.10 | 22,289 | +0.55(+2.96%) |
Jul 21, 2010 | 18.49 | 18.62 | 18.25 | 18.55 | 5,144 | -0.06(-0.32%) |
Jul 20, 2010 | 18.33 | 18.61 | 18.31 | 18.61 | 3,265 | -0.04(-0.21%) |
Jul 19, 2010 | 18.62 | 18.67 | 18.36 | 18.65 | 9,199 | +0.00(+0.00%) |
Jul 16, 2010 | 18.72 | 18.72 | 18.50 | 18.65 | 6,624 | +0.03(+0.16%) |
Jul 15, 2010 | 18.71 | 18.85 | 18.50 | 18.62 | 3,871 | +0.02(+0.11%) |
Jul 14, 2010 | 18.80 | 18.90 | 18.58 | 18.60 | 8,746 | -0.15(-0.80%) |
Jul 13, 2010 | 18.73 | 18.75 | 18.50 | 18.75 | 12,630 | +0.85(+4.75%) |
Jul 12, 2010 | 17.99 | 18.03 | 17.74 | 17.90 | 6,489 | +0.10(+0.56%) |
Jul 09, 2010 | 17.92 | 18.00 | 17.73 | 17.80 | 6,700 | -0.19(-1.06%) |
Jul 08, 2010 | 17.88 | 17.99 | 17.73 | 17.99 | 7,928 | +0.16(+0.90%) |
Jul 07, 2010 | 17.73 | 18.00 | 17.53 | 17.83 | 6,278 | +0.28(+1.60%) |
Jul 06, 2010 | 17.40 | 17.70 | 17.40 | 17.55 | 6,542 | +0.25(+1.45%) |
Jul 02, 2010 | 17.15 | 17.45 | 17.06 | 17.30 | 4,665 | -0.10(-0.57%) |
Jul 01, 2010 | 17.38 | 17.40 | 17.03 | 17.40 | 19,688 | +0.25(+1.46%) |
Jun 30, 2010 | 17.19 | 17.35 | 17.05 | 17.15 | 7,527 | +0.00(+0.00%) |
Jun 29, 2010 | 17.05 | 17.29 | 16.97 | 17.15 | 17,667 | -0.54(-3.05%) |
Jun 25, 2010 | 17.69 | 17.71 | 17.50 | 17.69 | 35,850 | -0.04(-0.23%) |
Jun 24, 2010 | 17.90 | 17.95 | 17.60 | 17.73 | 8,406 | -0.26(-1.45%) |
Jun 23, 2010 | 18.06 | 18.06 | 17.76 | 17.99 | 20,571 | +0.23(+1.30%) |
Jun 22, 2010 | 18.08 | 18.08 | 17.76 | 17.76 | 13,508 | -0.39(-2.15%) |
Jun 21, 2010 | 18.38 | 18.38 | 18.03 | 18.15 | 11,790 | +0.00(+0.00%) |
Jun 18, 2010 | 18.03 | 18.23 | 17.81 | 18.15 | 17,588 | +0.15(+0.83%) |
Jun 17, 2010 | 17.91 | 18.01 | 17.68 | 18.00 | 14,573 | +0.71(+4.11%) |
Jun 16, 2010 | 17.12 | 17.32 | 16.97 | 17.29 | 8,304 | -0.16(-0.92%) |
Jun 15, 2010 | 17.00 | 17.47 | 16.96 | 17.45 | 34,843 | +0.41(+2.41%) |
Jun 14, 2010 | 17.25 | 17.40 | 16.95 | 17.04 | 17,026 | -0.01(-0.06%) |
Jun 11, 2010 | 16.72 | 17.20 | 16.72 | 17.05 | 5,433 | +0.00(+0.00%) |
Jun 10, 2010 | 16.80 | 17.05 | 16.67 | 17.05 | 33,730 | +1.09(+6.83%) |
Jun 09, 2010 | 16.20 | 16.40 | 15.96 | 15.96 | 16,823 | -0.30(-1.85%) |
Jun 08, 2010 | 15.96 | 16.27 | 15.91 | 16.26 | 23,641 | +0.07(+0.43%) |
Jun 07, 2010 | 16.51 | 16.54 | 16.12 | 16.19 | 12,270 | -0.06(-0.37%) |
Jun 04, 2010 | 16.71 | 16.71 | 16.20 | 16.25 | 21,151 | -0.95(-5.52%) |
Jun 03, 2010 | 17.00 | 17.22 | 16.84 | 17.20 | 17,501 | -0.05(-0.29%) |
Jun 02, 2010 | 17.00 | 17.25 | 16.72 | 17.25 | 12,934 | +0.10(+0.58%) |