Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.00 | 17.25 | 16.34 | 16.57 | 117,724 | -0.50(-2.93%) |
Aug 30, 2010 | 17.50 | 17.87 | 17.06 | 17.07 | 144,546 | -0.49(-2.79%) |
Aug 27, 2010 | 17.70 | 17.73 | 17.23 | 17.56 | 99,921 | +0.18(+1.04%) |
Aug 26, 2010 | 17.84 | 18.00 | 17.36 | 17.38 | 97,523 | -0.40(-2.25%) |
Aug 25, 2010 | 16.88 | 17.88 | 16.77 | 17.78 | 128,917 | +0.68(+3.98%) |
Aug 24, 2010 | 17.27 | 17.56 | 16.78 | 17.10 | 97,047 | -0.46(-2.62%) |
Aug 23, 2010 | 18.13 | 18.21 | 17.43 | 17.56 | 105,892 | -0.36(-2.01%) |
Aug 20, 2010 | 17.52 | 18.10 | 17.36 | 17.92 | 109,641 | +0.35(+1.99%) |
Aug 19, 2010 | 18.16 | 18.26 | 17.50 | 17.57 | 120,315 | -0.64(-3.51%) |
Aug 18, 2010 | 18.17 | 18.49 | 17.91 | 18.21 | 59,014 | -0.04(-0.22%) |
Aug 17, 2010 | 18.27 | 18.54 | 17.82 | 18.25 | 127,163 | +0.33(+1.84%) |
Aug 16, 2010 | 17.52 | 18.19 | 17.50 | 17.92 | 80,598 | +0.30(+1.70%) |
Aug 13, 2010 | 17.90 | 17.94 | 17.60 | 17.62 | 82,895 | -0.31(-1.73%) |
Aug 12, 2010 | 17.58 | 18.11 | 17.30 | 17.93 | 108,556 | +0.14(+0.79%) |
Aug 11, 2010 | 18.95 | 18.99 | 17.61 | 17.79 | 229,884 | -1.48(-7.68%) |
Aug 10, 2010 | 19.26 | 19.65 | 19.00 | 19.27 | 142,020 | -0.27(-1.38%) |
Aug 09, 2010 | 19.25 | 19.65 | 18.82 | 19.54 | 122,110 | +0.54(+2.84%) |
Aug 06, 2010 | 18.96 | 19.50 | 18.70 | 19.00 | 130,186 | -0.23(-1.20%) |
Aug 05, 2010 | 19.17 | 19.83 | 19.01 | 19.23 | 133,035 | -0.09(-0.47%) |
Aug 04, 2010 | 19.46 | 19.59 | 19.14 | 19.32 | 128,364 | +0.10(+0.52%) |
Aug 03, 2010 | 20.08 | 20.12 | 19.17 | 19.22 | 219,250 | -0.86(-4.28%) |
Aug 02, 2010 | 21.00 | 21.21 | 19.98 | 20.08 | 312,378 | -0.28(-1.38%) |
Jul 30, 2010 | 20.23 | 20.92 | 19.80 | 20.36 | 149,768 | -0.40(-1.93%) |
Jul 29, 2010 | 21.01 | 21.36 | 19.62 | 20.76 | 475,811 | +1.35(+6.96%) |
Jul 28, 2010 | 20.22 | 20.36 | 19.18 | 19.41 | 169,968 | -0.93(-4.57%) |
Jul 27, 2010 | 20.99 | 20.99 | 20.31 | 20.34 | 88,212 | -0.44(-2.12%) |
Jul 26, 2010 | 20.25 | 21.00 | 20.25 | 20.78 | 100,190 | +0.60(+2.97%) |
Jul 23, 2010 | 19.56 | 20.55 | 19.30 | 20.18 | 145,799 | +0.44(+2.23%) |
Jul 22, 2010 | 18.65 | 19.80 | 18.65 | 19.74 | 86,360 | +1.49(+8.16%) |
Jul 21, 2010 | 18.70 | 18.81 | 18.20 | 18.25 | 69,497 | -0.23(-1.24%) |
Jul 20, 2010 | 17.71 | 18.51 | 17.56 | 18.48 | 76,390 | +0.40(+2.21%) |
Jul 19, 2010 | 18.24 | 18.37 | 17.77 | 18.08 | 60,007 | +0.00(+0.00%) |
Jul 16, 2010 | 19.10 | 19.33 | 18.02 | 18.08 | 123,504 | -1.30(-6.71%) |
Jul 15, 2010 | 20.12 | 20.12 | 19.02 | 19.38 | 86,469 | -0.77(-3.82%) |
Jul 14, 2010 | 19.76 | 20.15 | 19.25 | 20.15 | 90,977 | +0.23(+1.15%) |
Jul 13, 2010 | 19.09 | 20.00 | 19.03 | 19.92 | 73,291 | +1.14(+6.07%) |
Jul 12, 2010 | 19.57 | 19.70 | 18.78 | 18.78 | 58,278 | -0.78(-3.99%) |
Jul 09, 2010 | 18.97 | 19.56 | 18.89 | 19.56 | 49,597 | +0.49(+2.57%) |
Jul 08, 2010 | 18.75 | 19.18 | 18.64 | 19.07 | 104,971 | +0.61(+3.30%) |
Jul 07, 2010 | 17.57 | 18.51 | 17.41 | 18.46 | 89,645 | +1.03(+5.91%) |
Jul 06, 2010 | 18.08 | 18.29 | 17.25 | 17.43 | 140,464 | -0.27(-1.53%) |
Jul 02, 2010 | 18.40 | 18.40 | 17.51 | 17.70 | 64,687 | -0.60(-3.28%) |
Jul 01, 2010 | 18.62 | 18.74 | 17.56 | 18.30 | 157,754 | -0.49(-2.61%) |
Jun 30, 2010 | 18.92 | 19.39 | 18.73 | 18.79 | 82,527 | -0.07(-0.37%) |
Jun 29, 2010 | 20.14 | 20.24 | 18.71 | 18.86 | 186,673 | -1.66(-8.09%) |
Jun 25, 2010 | 20.04 | 20.86 | 19.99 | 20.52 | 239,329 | +0.55(+2.75%) |
Jun 24, 2010 | 20.53 | 20.70 | 19.85 | 19.97 | 56,223 | -0.79(-3.81%) |
Jun 23, 2010 | 20.58 | 21.00 | 20.31 | 20.76 | 58,304 | +0.24(+1.17%) |
Jun 22, 2010 | 21.06 | 21.73 | 20.50 | 20.52 | 102,396 | -0.39(-1.87%) |
Jun 21, 2010 | 22.00 | 22.00 | 20.71 | 20.91 | 103,029 | -0.65(-3.01%) |
Jun 18, 2010 | 20.90 | 21.59 | 20.15 | 21.56 | 150,377 | +0.80(+3.85%) |
Jun 17, 2010 | 20.72 | 20.96 | 20.03 | 20.76 | 69,671 | +0.10(+0.48%) |
Jun 16, 2010 | 20.55 | 20.97 | 20.21 | 20.66 | 46,874 | -0.12(-0.58%) |
Jun 15, 2010 | 20.60 | 20.89 | 20.28 | 20.78 | 101,765 | +0.50(+2.47%) |
Jun 14, 2010 | 20.51 | 20.73 | 20.01 | 20.28 | 85,858 | +0.17(+0.85%) |
Jun 11, 2010 | 18.84 | 20.13 | 18.72 | 20.11 | 67,548 | +1.04(+5.45%) |
Jun 10, 2010 | 19.20 | 19.20 | 18.77 | 19.07 | 119,146 | +0.28(+1.49%) |
Jun 09, 2010 | 19.22 | 19.31 | 18.58 | 18.79 | 116,136 | -0.27(-1.42%) |
Jun 08, 2010 | 19.25 | 19.44 | 18.52 | 19.06 | 131,202 | -0.03(-0.16%) |
Jun 07, 2010 | 19.88 | 20.34 | 19.02 | 19.09 | 113,550 | -0.61(-3.10%) |
Jun 04, 2010 | 20.74 | 21.22 | 19.64 | 19.70 | 163,991 | -1.85(-8.58%) |
Jun 03, 2010 | 21.25 | 21.75 | 20.94 | 21.55 | 103,189 | +0.19(+0.89%) |
Jun 02, 2010 | 20.44 | 21.40 | 20.11 | 21.36 | 122,223 | +1.12(+5.53%) |