Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.53 | 18.76 | 18.12 | 18.12 | 93,891 | -0.47(-2.54%) |
Aug 30, 2010 | 18.70 | 18.83 | 18.59 | 18.59 | 6,255 | -0.16(-0.87%) |
Aug 27, 2010 | 18.75 | 18.75 | 18.43 | 18.75 | 12,056 | +0.24(+1.28%) |
Aug 26, 2010 | 18.66 | 18.70 | 18.46 | 18.52 | 14,698 | -0.05(-0.27%) |
Aug 25, 2010 | 18.16 | 18.60 | 18.16 | 18.57 | 143,578 | +0.24(+1.32%) |
Aug 24, 2010 | 18.19 | 18.40 | 18.04 | 18.32 | 44,801 | -0.09(-0.49%) |
Aug 23, 2010 | 18.59 | 18.59 | 18.41 | 18.41 | 16,646 | -0.09(-0.47%) |
Aug 20, 2010 | 18.43 | 18.50 | 18.30 | 18.50 | 55,167 | -0.00(-0.03%) |
Aug 19, 2010 | 18.69 | 18.70 | 18.43 | 18.50 | 73,354 | -0.45(-2.37%) |
Aug 18, 2010 | 18.84 | 19.04 | 18.84 | 18.95 | 3,524 | -0.01(-0.07%) |
Aug 17, 2010 | 18.63 | 19.02 | 18.60 | 18.97 | 7,913 | +0.50(+2.71%) |
Aug 16, 2010 | 18.47 | 18.70 | 18.44 | 18.47 | 20,632 | -0.09(-0.50%) |
Aug 13, 2010 | 18.56 | 18.56 | 18.56 | 18.56 | 7,758 | -0.08(-0.41%) |
Aug 12, 2010 | 18.62 | 18.65 | 18.51 | 18.64 | 9,810 | -0.11(-0.60%) |
Aug 11, 2010 | 18.88 | 18.97 | 18.67 | 18.75 | 30,086 | -0.52(-2.71%) |
Aug 10, 2010 | 19.20 | 19.27 | 19.07 | 19.27 | 11,894 | -0.11(-0.55%) |
Aug 09, 2010 | 19.20 | 19.38 | 19.16 | 19.38 | 6,267 | +0.26(+1.35%) |
Aug 06, 2010 | 19.12 | 19.12 | 18.84 | 19.12 | 150,343 | -0.08(-0.41%) |
Aug 05, 2010 | 19.40 | 19.40 | 19.17 | 19.20 | 13,247 | -0.24(-1.22%) |
Aug 04, 2010 | 19.29 | 19.43 | 19.29 | 19.43 | 2,063 | +0.13(+0.69%) |
Aug 03, 2010 | 19.40 | 19.44 | 19.25 | 19.30 | 35,291 | -0.24(-1.23%) |
Aug 02, 2010 | 19.28 | 19.54 | 19.23 | 19.54 | 22,653 | +0.63(+3.35%) |
Jul 30, 2010 | 18.90 | 18.94 | 18.62 | 18.90 | 33,292 | +0.11(+0.58%) |
Jul 29, 2010 | 19.00 | 19.01 | 18.69 | 18.80 | 20,807 | -0.21(-1.12%) |
Jul 28, 2010 | 18.99 | 19.18 | 18.91 | 19.01 | 17,703 | -0.01(-0.03%) |
Jul 27, 2010 | 19.14 | 19.17 | 18.83 | 19.01 | 23,979 | -0.01(-0.08%) |
Jul 26, 2010 | 18.61 | 19.03 | 18.52 | 19.03 | 6,564 | +0.43(+2.29%) |
Jul 23, 2010 | 18.16 | 18.63 | 18.12 | 18.60 | 27,978 | +0.08(+0.46%) |
Jul 22, 2010 | 17.94 | 18.52 | 17.94 | 18.52 | 45,611 | +0.74(+4.14%) |
Jul 21, 2010 | 18.27 | 18.27 | 17.78 | 17.78 | 8,919 | +0.25(+1.44%) |
Jul 20, 2010 | 17.58 | 17.58 | 17.53 | 17.53 | 3,224 | -0.31(-1.73%) |
Jul 19, 2010 | 17.67 | 17.92 | 17.40 | 17.84 | 22,298 | +0.24(+1.34%) |
Jul 16, 2010 | 17.60 | 18.03 | 17.59 | 17.60 | 28,666 | -0.53(-2.91%) |
Jul 15, 2010 | 17.92 | 18.18 | 17.87 | 18.13 | 205,026 | +0.03(+0.14%) |
Jul 14, 2010 | 18.01 | 18.25 | 18.01 | 18.10 | 8,695 | -0.21(-1.17%) |
Jul 13, 2010 | 18.17 | 18.32 | 18.12 | 18.32 | 41,351 | +0.40(+2.23%) |
Jul 12, 2010 | 17.82 | 17.96 | 17.76 | 17.92 | 6,527 | +0.11(+0.64%) |
Jul 09, 2010 | 17.80 | 17.80 | 17.61 | 17.80 | 4,077 | +0.24(+1.39%) |
Jul 08, 2010 | 17.60 | 17.72 | 17.37 | 17.56 | 86,421 | +0.19(+1.09%) |
Jul 07, 2010 | 17.03 | 17.37 | 17.02 | 17.37 | 4,583 | +0.74(+4.48%) |
Jul 06, 2010 | 17.24 | 17.30 | 16.53 | 16.63 | 6,800 | -0.38(-2.21%) |
Jul 02, 2010 | 17.00 | 17.09 | 16.95 | 17.00 | 3,691 | -0.25(-1.48%) |
Jul 01, 2010 | 17.30 | 17.30 | 16.88 | 17.26 | 20,080 | -0.06(-0.35%) |
Jun 30, 2010 | 17.41 | 17.70 | 17.32 | 17.32 | 7,421 | -0.16(-0.94%) |
Jun 29, 2010 | 17.79 | 17.79 | 17.45 | 17.48 | 26,517 | -0.72(-3.93%) |
Jun 25, 2010 | 18.20 | 18.20 | 17.84 | 18.20 | 3,405 | +0.45(+2.53%) |
Jun 24, 2010 | 18.12 | 18.12 | 17.73 | 17.75 | 11,840 | -0.45(-2.47%) |
Jun 23, 2010 | 18.14 | 18.21 | 17.99 | 18.20 | 12,153 | +0.12(+0.65%) |
Jun 22, 2010 | 18.70 | 18.70 | 18.07 | 18.08 | 34,474 | -0.56(-3.03%) |
Jun 21, 2010 | 19.18 | 19.44 | 18.64 | 18.64 | 19,136 | -0.15(-0.80%) |
Jun 18, 2010 | 18.79 | 18.82 | 18.73 | 18.79 | 5,979 | -0.05(-0.27%) |
Jun 17, 2010 | 18.68 | 18.85 | 18.68 | 18.84 | 6,667 | +0.02(+0.08%) |
Jun 16, 2010 | 18.87 | 18.93 | 18.76 | 18.83 | 14,405 | -0.08(-0.42%) |
Jun 15, 2010 | 18.61 | 18.95 | 18.59 | 18.91 | 66,948 | +0.38(+2.04%) |
Jun 14, 2010 | 18.58 | 18.71 | 18.40 | 18.53 | 58,566 | +0.17(+0.95%) |
Jun 11, 2010 | 17.99 | 18.38 | 17.99 | 18.35 | 28,473 | +0.19(+1.07%) |
Jun 10, 2010 | 17.83 | 18.16 | 17.77 | 18.16 | 7,051 | +0.78(+4.51%) |
Jun 09, 2010 | 17.60 | 17.88 | 17.38 | 17.38 | 30,034 | +0.11(+0.63%) |
Jun 08, 2010 | 17.15 | 17.27 | 16.73 | 17.27 | 24,551 | +0.24(+1.41%) |
Jun 07, 2010 | 17.09 | 17.36 | 17.03 | 17.03 | 19,028 | -0.10(-0.56%) |
Jun 04, 2010 | 17.12 | 17.67 | 17.10 | 17.12 | 5,636 | -0.87(-4.84%) |
Jun 03, 2010 | 18.10 | 18.13 | 17.99 | 17.99 | 9,261 | -0.08(-0.45%) |
Jun 02, 2010 | 17.69 | 18.08 | 17.69 | 18.08 | 16,350 | +0.35(+1.95%) |