Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.53 | 18.66 | 18.44 | 18.53 | 89,100 | -0.08(-0.42%) |
Aug 30, 2010 | 19.00 | 19.07 | 18.60 | 18.61 | 13,791 | -0.48(-2.52%) |
Aug 27, 2010 | 19.09 | 19.10 | 18.64 | 19.09 | 55,108 | +0.33(+1.77%) |
Aug 26, 2010 | 19.06 | 19.06 | 18.71 | 18.76 | 45,549 | -0.23(-1.21%) |
Aug 25, 2010 | 18.81 | 19.06 | 18.68 | 18.99 | 165,025 | +0.06(+0.29%) |
Aug 24, 2010 | 19.08 | 19.16 | 18.92 | 18.93 | 147,019 | -0.39(-2.00%) |
Aug 23, 2010 | 19.49 | 19.55 | 19.32 | 19.32 | 91,783 | -0.13(-0.69%) |
Aug 20, 2010 | 19.29 | 19.50 | 19.17 | 19.45 | 59,060 | +0.09(+0.49%) |
Aug 19, 2010 | 19.74 | 19.80 | 19.33 | 19.36 | 166,697 | -0.47(-2.35%) |
Aug 18, 2010 | 19.80 | 19.96 | 19.66 | 19.82 | 46,754 | +0.01(+0.04%) |
Aug 17, 2010 | 19.63 | 19.90 | 19.60 | 19.81 | 80,756 | +0.33(+1.70%) |
Aug 16, 2010 | 19.41 | 19.64 | 19.41 | 19.48 | 52,485 | -0.05(-0.24%) |
Aug 13, 2010 | 19.53 | 19.81 | 19.53 | 19.53 | 84,501 | -0.26(-1.32%) |
Aug 12, 2010 | 19.50 | 19.88 | 19.50 | 19.79 | 56,717 | -0.07(-0.36%) |
Aug 11, 2010 | 20.26 | 20.26 | 19.85 | 19.86 | 86,857 | -0.70(-3.41%) |
Aug 10, 2010 | 20.65 | 20.73 | 20.49 | 20.56 | 66,063 | -0.34(-1.62%) |
Aug 09, 2010 | 20.85 | 20.94 | 20.74 | 20.90 | 60,714 | +0.17(+0.80%) |
Aug 06, 2010 | 20.74 | 20.88 | 20.51 | 20.74 | 81,222 | -0.17(-0.79%) |
Aug 05, 2010 | 20.76 | 20.91 | 20.75 | 20.90 | 147,877 | +0.00(+0.00%) |
Aug 04, 2010 | 20.46 | 20.93 | 20.46 | 20.90 | 129,730 | +0.36(+1.73%) |
Aug 03, 2010 | 20.61 | 20.68 | 20.49 | 20.55 | 68,121 | -0.15(-0.72%) |
Aug 02, 2010 | 20.58 | 20.71 | 20.45 | 20.70 | 119,687 | +0.43(+2.10%) |
Jul 30, 2010 | 20.27 | 20.43 | 20.13 | 20.27 | 27,788 | -0.17(-0.85%) |
Jul 29, 2010 | 20.31 | 20.59 | 20.19 | 20.45 | 87,849 | +0.26(+1.29%) |
Jul 28, 2010 | 20.40 | 20.40 | 20.12 | 20.19 | 14,871 | -0.12(-0.58%) |
Jul 27, 2010 | 20.51 | 20.57 | 20.29 | 20.30 | 102,707 | -0.04(-0.19%) |
Jul 26, 2010 | 19.99 | 20.36 | 19.99 | 20.34 | 330,567 | +0.30(+1.50%) |
Jul 23, 2010 | 19.75 | 20.11 | 19.75 | 20.04 | 32,843 | +0.27(+1.36%) |
Jul 22, 2010 | 19.58 | 19.85 | 19.45 | 19.78 | 28,818 | +0.40(+2.08%) |
Jul 21, 2010 | 19.85 | 19.90 | 19.35 | 19.37 | 87,967 | -0.21(-1.05%) |
Jul 20, 2010 | 18.99 | 19.62 | 18.99 | 19.58 | 78,218 | +0.17(+0.89%) |
Jul 19, 2010 | 19.36 | 19.45 | 19.14 | 19.40 | 301,423 | +0.13(+0.70%) |
Jul 16, 2010 | 19.27 | 19.77 | 19.26 | 19.27 | 125,774 | -0.58(-2.90%) |
Jul 15, 2010 | 19.80 | 19.90 | 19.44 | 19.85 | 187,960 | +0.09(+0.48%) |
Jul 14, 2010 | 19.85 | 19.85 | 19.57 | 19.75 | 161,518 | -0.13(-0.63%) |
Jul 13, 2010 | 19.62 | 19.95 | 19.62 | 19.88 | 89,599 | +0.47(+2.44%) |
Jul 12, 2010 | 19.50 | 19.50 | 19.25 | 19.40 | 126,317 | -0.13(-0.65%) |
Jul 09, 2010 | 19.53 | 19.55 | 19.19 | 19.53 | 64,964 | +0.28(+1.43%) |
Jul 08, 2010 | 19.22 | 19.41 | 19.03 | 19.25 | 120,669 | +0.13(+0.66%) |
Jul 07, 2010 | 18.72 | 19.18 | 18.72 | 19.13 | 118,078 | +0.47(+2.49%) |
Jul 06, 2010 | 18.94 | 19.03 | 18.48 | 18.66 | 51,986 | -0.01(-0.04%) |
Jul 02, 2010 | 18.67 | 18.95 | 18.59 | 18.67 | 98,627 | -0.17(-0.88%) |
Jul 01, 2010 | 18.96 | 19.12 | 18.43 | 18.84 | 308,817 | -0.13(-0.71%) |
Jun 30, 2010 | 19.14 | 19.46 | 18.96 | 18.97 | 82,993 | -0.24(-1.23%) |
Jun 29, 2010 | 19.83 | 19.85 | 19.14 | 19.21 | 79,360 | -1.05(-5.18%) |
Jun 25, 2010 | 20.26 | 20.33 | 19.92 | 20.26 | 160,409 | +0.43(+2.15%) |
Jun 24, 2010 | 20.09 | 20.18 | 19.83 | 19.83 | 109,833 | -0.41(-2.04%) |
Jun 23, 2010 | 20.34 | 20.41 | 20.19 | 20.24 | 21,487 | -0.10(-0.48%) |
Jun 22, 2010 | 20.55 | 20.78 | 20.32 | 20.34 | 94,298 | -0.20(-1.00%) |
Jun 21, 2010 | 21.01 | 21.01 | 20.48 | 20.55 | 279,677 | -0.11(-0.53%) |
Jun 18, 2010 | 20.66 | 20.72 | 20.58 | 20.66 | 106,124 | +0.01(+0.04%) |
Jun 17, 2010 | 20.89 | 20.92 | 20.45 | 20.65 | 122,864 | -0.31(-1.47%) |
Jun 16, 2010 | 20.84 | 21.10 | 20.73 | 20.96 | 123,429 | +0.04(+0.19%) |
Jun 15, 2010 | 20.51 | 20.93 | 20.51 | 20.92 | 126 | +0.48(+2.35%) |
Jun 14, 2010 | 20.67 | 20.82 | 20.43 | 20.44 | 413,014 | -0.19(-0.92%) |
Jun 11, 2010 | 20.42 | 20.65 | 20.39 | 20.63 | 40,016 | +0.30(+1.47%) |
Jun 10, 2010 | 20.08 | 20.34 | 19.88 | 20.33 | 43,418 | +0.52(+2.62%) |
Jun 09, 2010 | 20.14 | 20.25 | 19.75 | 19.81 | 101,106 | -0.22(-1.10%) |
Jun 08, 2010 | 20.04 | 20.15 | 19.55 | 20.03 | 241,191 | +0.04(+0.20%) |
Jun 07, 2010 | 20.47 | 20.67 | 19.96 | 19.99 | 102,413 | -0.49(-2.38%) |
Jun 04, 2010 | 20.48 | 20.90 | 20.38 | 20.48 | 266,574 | -0.69(-3.24%) |
Jun 03, 2010 | 21.18 | 21.22 | 20.92 | 21.16 | 54,238 | +0.06(+0.30%) |
Jun 02, 2010 | 20.48 | 21.10 | 20.41 | 21.10 | 179,004 | +0.66(+3.24%) |