Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.73 | 17.87 | 17.65 | 17.72 | 290,250 | -0.01(-0.05%) |
Aug 30, 2010 | 17.87 | 17.90 | 17.71 | 17.73 | 93,028 | -0.21(-1.20%) |
Aug 27, 2010 | 17.95 | 17.95 | 17.57 | 17.95 | 94,268 | +0.35(+1.99%) |
Aug 26, 2010 | 17.75 | 17.80 | 17.53 | 17.60 | 113,044 | -0.01(-0.08%) |
Aug 25, 2010 | 17.43 | 17.65 | 17.32 | 17.61 | 114,571 | +0.06(+0.34%) |
Aug 24, 2010 | 17.66 | 17.73 | 17.49 | 17.55 | 260,682 | -0.32(-1.79%) |
Aug 23, 2010 | 17.96 | 18.08 | 17.86 | 17.87 | 79,285 | -0.04(-0.25%) |
Aug 20, 2010 | 17.95 | 17.95 | 17.76 | 17.92 | 116,509 | -0.20(-1.11%) |
Aug 19, 2010 | 18.42 | 18.42 | 18.01 | 18.12 | 110,495 | -0.28(-1.50%) |
Aug 18, 2010 | 18.42 | 18.47 | 18.30 | 18.39 | 54,698 | +0.07(+0.37%) |
Aug 17, 2010 | 18.39 | 18.45 | 18.23 | 18.33 | 100,441 | +0.24(+1.32%) |
Aug 16, 2010 | 18.03 | 18.20 | 18.00 | 18.09 | 260,778 | +0.06(+0.33%) |
Aug 13, 2010 | 18.03 | 18.12 | 18.01 | 18.03 | 73,537 | -0.04(-0.25%) |
Aug 12, 2010 | 17.89 | 18.10 | 17.89 | 18.07 | 128,251 | -0.01(-0.04%) |
Aug 11, 2010 | 18.35 | 18.35 | 18.04 | 18.08 | 175 | -0.81(-4.30%) |
Aug 10, 2010 | 18.77 | 18.95 | 18.62 | 18.89 | 89,752 | -0.16(-0.82%) |
Aug 09, 2010 | 19.09 | 19.09 | 18.99 | 19.05 | 157,110 | +0.04(+0.24%) |
Aug 06, 2010 | 19.00 | 19.03 | 18.80 | 19.00 | 291,681 | +0.06(+0.30%) |
Aug 05, 2010 | 18.94 | 18.97 | 18.83 | 18.95 | 244,269 | -0.04(-0.22%) |
Aug 04, 2010 | 18.94 | 19.03 | 18.85 | 18.99 | 109,016 | +0.01(+0.08%) |
Aug 03, 2010 | 18.97 | 19.04 | 18.86 | 18.97 | 122,533 | -0.03(-0.16%) |
Aug 02, 2010 | 18.81 | 19.07 | 18.78 | 19.00 | 198,196 | +0.56(+3.03%) |
Jul 30, 2010 | 18.45 | 18.51 | 18.22 | 18.45 | 94,505 | -0.02(-0.12%) |
Jul 29, 2010 | 18.61 | 18.68 | 18.30 | 18.47 | 130,194 | +0.09(+0.49%) |
Jul 28, 2010 | 18.45 | 18.48 | 18.31 | 18.38 | 129,596 | -0.06(-0.32%) |
Jul 27, 2010 | 18.60 | 18.60 | 18.36 | 18.44 | 139,798 | -0.01(-0.08%) |
Jul 26, 2010 | 18.29 | 18.45 | 18.21 | 18.45 | 191,301 | +0.14(+0.77%) |
Jul 23, 2010 | 18.07 | 18.31 | 17.99 | 18.31 | 142,707 | +0.21(+1.15%) |
Jul 22, 2010 | 17.95 | 18.15 | 17.93 | 18.10 | 52,677 | +0.58(+3.31%) |
Jul 21, 2010 | 17.90 | 17.90 | 17.46 | 17.52 | 66,194 | -0.33(-1.84%) |
Jul 20, 2010 | 17.48 | 17.85 | 17.42 | 17.85 | 117,713 | +0.20(+1.14%) |
Jul 19, 2010 | 17.81 | 17.81 | 17.57 | 17.65 | 754,666 | +0.01(+0.08%) |
Jul 16, 2010 | 17.63 | 18.02 | 17.58 | 17.63 | 126,878 | -0.55(-3.00%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.92 | 18.18 | 97,851 | +0.07(+0.38%) |
Jul 14, 2010 | 18.04 | 18.16 | 17.95 | 18.11 | 117,094 | +0.05(+0.26%) |
Jul 13, 2010 | 18.00 | 18.10 | 17.95 | 18.06 | 194,861 | +0.32(+1.79%) |
Jul 12, 2010 | 17.69 | 17.77 | 17.63 | 17.75 | 113,293 | -0.07(-0.42%) |
Jul 09, 2010 | 17.82 | 17.83 | 17.64 | 17.82 | 517,178 | +0.11(+0.63%) |
Jul 08, 2010 | 17.72 | 17.75 | 17.53 | 17.71 | 300,138 | +0.11(+0.63%) |
Jul 07, 2010 | 17.16 | 17.60 | 17.16 | 17.60 | 87,668 | +0.51(+3.01%) |
Jul 06, 2010 | 17.25 | 17.34 | 16.98 | 17.08 | 128,796 | +0.30(+1.77%) |
Jul 02, 2010 | 16.79 | 16.93 | 16.67 | 16.79 | 164,873 | -0.02(-0.13%) |
Jul 01, 2010 | 16.76 | 16.82 | 16.52 | 16.81 | 161,550 | +0.22(+1.30%) |
Jun 30, 2010 | 16.73 | 16.89 | 16.57 | 16.59 | 545,049 | -0.14(-0.84%) |
Jun 29, 2010 | 17.02 | 17.05 | 16.66 | 16.73 | 379,633 | -0.73(-4.21%) |
Jun 25, 2010 | 17.47 | 17.51 | 17.22 | 17.47 | 72,135 | +0.08(+0.45%) |
Jun 24, 2010 | 17.63 | 17.63 | 17.34 | 17.39 | 177,883 | -0.30(-1.67%) |
Jun 23, 2010 | 17.75 | 17.79 | 17.50 | 17.68 | 171,046 | +0.09(+0.54%) |
Jun 22, 2010 | 17.89 | 17.92 | 17.56 | 17.59 | 136,966 | -0.28(-1.58%) |
Jun 21, 2010 | 18.15 | 18.15 | 17.76 | 17.87 | 182,595 | +0.02(+0.13%) |
Jun 18, 2010 | 17.85 | 17.88 | 17.77 | 17.85 | 136,358 | +0.01(+0.08%) |
Jun 17, 2010 | 17.87 | 17.87 | 17.67 | 17.84 | 152,942 | +0.04(+0.23%) |
Jun 16, 2010 | 17.70 | 17.86 | 17.63 | 17.79 | 334,900 | -0.06(-0.35%) |
Jun 15, 2010 | 17.60 | 17.86 | 17.55 | 17.86 | 169,011 | +0.54(+3.14%) |
Jun 14, 2010 | 17.51 | 17.57 | 17.29 | 17.31 | 160,137 | +0.09(+0.52%) |
Jun 11, 2010 | 17.02 | 17.22 | 16.99 | 17.22 | 143,656 | +0.05(+0.29%) |
Jun 10, 2010 | 17.03 | 17.18 | 16.95 | 17.17 | 95,419 | +0.63(+3.78%) |
Jun 09, 2010 | 16.75 | 16.85 | 16.47 | 16.55 | 244,349 | -0.05(-0.31%) |
Jun 08, 2010 | 16.35 | 16.60 | 16.27 | 16.60 | 183,119 | +0.29(+1.78%) |
Jun 07, 2010 | 16.64 | 16.64 | 16.31 | 16.31 | 404,817 | -0.22(-1.31%) |
Jun 04, 2010 | 16.52 | 16.93 | 16.47 | 16.52 | 354,062 | -0.71(-4.15%) |
Jun 03, 2010 | 17.40 | 17.41 | 17.08 | 17.24 | 190,142 | -0.02(-0.13%) |
Jun 02, 2010 | 16.96 | 17.28 | 16.84 | 17.26 | 169,816 | +0.46(+2.75%) |