Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.56 | 18.72 | 18.54 | 18.57 | 460,118 | -0.08(-0.45%) |
Aug 30, 2010 | 18.88 | 18.90 | 18.66 | 18.66 | 8,993 | -0.21(-1.12%) |
Aug 27, 2010 | 18.87 | 18.88 | 18.63 | 18.87 | 7,130 | +0.25(+1.36%) |
Aug 26, 2010 | 18.85 | 18.85 | 18.62 | 18.62 | 15,645 | -0.18(-0.93%) |
Aug 25, 2010 | 18.60 | 18.79 | 18.46 | 18.79 | 18,586 | +0.06(+0.33%) |
Aug 24, 2010 | 18.79 | 18.79 | 18.70 | 18.73 | 15,589 | -0.30(-1.59%) |
Aug 23, 2010 | 19.18 | 19.18 | 19.03 | 19.03 | 40,490 | -0.02(-0.13%) |
Aug 20, 2010 | 19.05 | 19.06 | 18.93 | 19.06 | 23,751 | -0.06(-0.32%) |
Aug 19, 2010 | 19.27 | 19.27 | 19.09 | 19.12 | 18,789 | -0.34(-1.76%) |
Aug 18, 2010 | 19.38 | 19.51 | 19.33 | 19.46 | 14,687 | +0.05(+0.25%) |
Aug 17, 2010 | 19.32 | 19.52 | 19.30 | 19.41 | 25,249 | +0.29(+1.49%) |
Aug 16, 2010 | 19.07 | 19.20 | 19.07 | 19.13 | 6,853 | -0.09(-0.49%) |
Aug 13, 2010 | 19.22 | 19.27 | 19.19 | 19.22 | 11,149 | -0.04(-0.23%) |
Aug 12, 2010 | 19.08 | 19.30 | 19.08 | 19.27 | 8,169 | -0.12(-0.61%) |
Aug 11, 2010 | 19.62 | 19.62 | 19.38 | 19.38 | 35,031 | -0.53(-2.68%) |
Aug 10, 2010 | 19.81 | 19.98 | 19.77 | 19.92 | 9,885 | -0.07(-0.37%) |
Aug 09, 2010 | 19.98 | 19.99 | 19.98 | 19.99 | 1,323 | +0.10(+0.51%) |
Aug 06, 2010 | 19.89 | 19.89 | 19.67 | 19.89 | 18,008 | -0.07(-0.37%) |
Aug 05, 2010 | 19.94 | 19.99 | 19.92 | 19.96 | 14,004 | -0.03(-0.16%) |
Aug 04, 2010 | 19.98 | 20.00 | 19.88 | 20.00 | 4,089 | +0.10(+0.51%) |
Aug 03, 2010 | 19.98 | 19.98 | 19.89 | 19.89 | 12,232 | -0.08(-0.41%) |
Aug 02, 2010 | 19.81 | 20.00 | 19.81 | 19.98 | 1,918 | +0.40(+2.02%) |
Jul 30, 2010 | 19.58 | 19.66 | 19.38 | 19.58 | 13,452 | +0.00(+0.00%) |
Jul 29, 2010 | 19.83 | 19.83 | 19.49 | 19.58 | 107,595 | -0.13(-0.64%) |
Jul 28, 2010 | 19.80 | 19.82 | 19.70 | 19.71 | 13,925 | -0.13(-0.66%) |
Jul 27, 2010 | 19.98 | 19.98 | 19.80 | 19.84 | 30,576 | -0.02(-0.12%) |
Jul 26, 2010 | 19.68 | 19.86 | 19.68 | 19.86 | 29,032 | +0.24(+1.25%) |
Jul 23, 2010 | 19.36 | 19.62 | 19.36 | 19.62 | 94,561 | +0.17(+0.86%) |
Jul 22, 2010 | 19.30 | 19.52 | 19.30 | 19.45 | 13,545 | +0.42(+2.19%) |
Jul 21, 2010 | 19.43 | 19.43 | 19.02 | 19.03 | 14,837 | -0.24(-1.27%) |
Jul 20, 2010 | 18.88 | 19.28 | 18.88 | 19.28 | 19,593 | +0.18(+0.92%) |
Jul 19, 2010 | 19.04 | 19.12 | 18.98 | 19.10 | 17,326 | +0.11(+0.58%) |
Jul 16, 2010 | 18.99 | 19.24 | 18.99 | 18.99 | 12,154 | -0.56(-2.88%) |
Jul 15, 2010 | 19.45 | 19.56 | 19.28 | 19.56 | 13,467 | +0.04(+0.23%) |
Jul 14, 2010 | 19.49 | 19.59 | 19.40 | 19.51 | 19,419 | -0.01(-0.04%) |
Jul 13, 2010 | 19.40 | 19.57 | 19.40 | 19.52 | 13,800 | +0.31(+1.59%) |
Jul 12, 2010 | 19.17 | 19.23 | 19.12 | 19.21 | 23,872 | +0.01(+0.06%) |
Jul 09, 2010 | 19.20 | 19.20 | 19.09 | 19.20 | 9,688 | +0.12(+0.62%) |
Jul 08, 2010 | 19.03 | 19.08 | 18.92 | 19.08 | 6,197 | +0.18(+0.97%) |
Jul 07, 2010 | 18.60 | 18.92 | 18.59 | 18.90 | 10,904 | +0.65(+3.56%) |
Jul 06, 2010 | 18.43 | 18.54 | 18.16 | 18.25 | 20,686 | -0.00(-0.00%) |
Jul 02, 2010 | 18.25 | 18.42 | 18.18 | 18.25 | 14,398 | -0.08(-0.44%) |
Jul 01, 2010 | 18.39 | 18.39 | 18.08 | 18.33 | 23,168 | -0.05(-0.27%) |
Jun 30, 2010 | 18.60 | 18.65 | 18.35 | 18.38 | 16,741 | -0.18(-0.97%) |
Jun 29, 2010 | 18.90 | 18.92 | 18.49 | 18.56 | 25,359 | -0.67(-3.50%) |
Jun 25, 2010 | 19.23 | 19.29 | 19.12 | 19.23 | 15,641 | +0.11(+0.60%) |
Jun 24, 2010 | 19.38 | 19.38 | 19.11 | 19.12 | 11,460 | -0.38(-1.96%) |
Jun 23, 2010 | 19.48 | 19.57 | 19.35 | 19.50 | 6,335 | -0.02(-0.08%) |
Jun 22, 2010 | 19.81 | 19.92 | 19.52 | 19.52 | 15,054 | -0.29(-1.46%) |
Jun 21, 2010 | 20.17 | 20.17 | 19.74 | 19.81 | 14,094 | -0.11(-0.55%) |
Jun 18, 2010 | 19.92 | 19.95 | 19.86 | 19.92 | 13,086 | +0.02(+0.10%) |
Jun 17, 2010 | 19.80 | 19.89 | 19.74 | 19.89 | 14,852 | +0.04(+0.18%) |
Jun 16, 2010 | 19.78 | 19.89 | 19.72 | 19.86 | 29,338 | +0.02(+0.10%) |
Jun 15, 2010 | 19.52 | 19.85 | 19.52 | 19.84 | 23,576 | +0.43(+2.20%) |
Jun 14, 2010 | 19.52 | 19.64 | 19.38 | 19.41 | 14,913 | -0.01(-0.04%) |
Jun 11, 2010 | 19.19 | 19.43 | 19.18 | 19.42 | 63,952 | +0.10(+0.53%) |
Jun 10, 2010 | 19.11 | 19.33 | 19.09 | 19.32 | 27,309 | +0.55(+2.95%) |
Jun 09, 2010 | 19.01 | 19.12 | 18.76 | 18.76 | 20,494 | -0.10(-0.52%) |
Jun 08, 2010 | 18.74 | 18.86 | 18.54 | 18.86 | 46,736 | +0.11(+0.56%) |
Jun 07, 2010 | 18.95 | 19.06 | 18.72 | 18.76 | 27,038 | -0.17(-0.90%) |
Jun 04, 2010 | 18.93 | 19.35 | 18.90 | 18.93 | 24,281 | -0.67(-3.42%) |
Jun 03, 2010 | 19.57 | 19.61 | 19.42 | 19.60 | 17,390 | +0.09(+0.46%) |
Jun 02, 2010 | 19.10 | 19.51 | 19.10 | 19.51 | 13,556 | +0.46(+2.41%) |