Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.95 | 18.04 | 17.54 | 17.85 | 81,414 | -0.17(-0.92%) |
Aug 30, 2010 | 18.59 | 18.89 | 18.00 | 18.01 | 44,481 | -0.67(-3.60%) |
Aug 27, 2010 | 18.28 | 18.77 | 17.98 | 18.69 | 56,389 | +0.67(+3.74%) |
Aug 26, 2010 | 18.45 | 18.64 | 17.93 | 18.01 | 46,694 | -0.37(-2.02%) |
Aug 25, 2010 | 18.15 | 18.42 | 17.89 | 18.38 | 49,095 | +0.13(+0.70%) |
Aug 24, 2010 | 18.54 | 18.66 | 18.16 | 18.26 | 84,903 | -0.45(-2.40%) |
Aug 23, 2010 | 18.92 | 19.08 | 18.54 | 18.71 | 114,929 | -0.05(-0.26%) |
Aug 20, 2010 | 19.06 | 19.06 | 18.56 | 18.75 | 60,897 | -0.44(-2.29%) |
Aug 19, 2010 | 19.65 | 19.71 | 18.96 | 19.19 | 124,586 | -0.48(-2.43%) |
Aug 18, 2010 | 19.80 | 19.97 | 19.44 | 19.67 | 43,571 | -0.11(-0.54%) |
Aug 17, 2010 | 19.45 | 19.86 | 19.33 | 19.78 | 73,919 | +0.60(+3.10%) |
Aug 16, 2010 | 19.07 | 19.55 | 18.83 | 19.18 | 65,662 | -0.04(-0.20%) |
Aug 13, 2010 | 19.47 | 19.52 | 19.04 | 19.22 | 65,045 | -0.37(-1.89%) |
Aug 12, 2010 | 19.54 | 19.77 | 19.35 | 19.59 | 69,789 | -0.24(-1.23%) |
Aug 11, 2010 | 20.29 | 20.34 | 19.55 | 19.84 | 144,521 | -0.93(-4.46%) |
Aug 10, 2010 | 21.09 | 21.15 | 20.47 | 20.76 | 91,227 | -0.62(-2.92%) |
Aug 09, 2010 | 21.24 | 21.45 | 20.89 | 21.39 | 93,385 | +0.34(+1.62%) |
Aug 06, 2010 | 20.92 | 21.29 | 20.60 | 21.05 | 131,934 | -0.22(-1.05%) |
Aug 05, 2010 | 21.45 | 21.56 | 21.13 | 21.27 | 142,897 | -0.37(-1.71%) |
Aug 04, 2010 | 21.27 | 21.82 | 21.27 | 21.64 | 102,230 | +0.55(+2.59%) |
Aug 03, 2010 | 21.09 | 21.86 | 20.98 | 21.10 | 124,703 | -0.14(-0.64%) |
Aug 02, 2010 | 21.16 | 21.36 | 20.81 | 21.23 | 96,502 | +0.47(+2.26%) |
Jul 30, 2010 | 20.40 | 20.98 | 20.20 | 20.76 | 76,173 | -0.03(-0.14%) |
Jul 29, 2010 | 20.97 | 21.34 | 20.00 | 20.79 | 166,611 | +1.18(+6.02%) |
Jul 28, 2010 | 20.31 | 20.44 | 19.55 | 19.61 | 106,782 | -0.66(-3.27%) |
Jul 27, 2010 | 20.42 | 20.65 | 20.21 | 20.28 | 92,587 | +0.04(+0.19%) |
Jul 26, 2010 | 19.82 | 20.28 | 19.82 | 20.24 | 59,637 | +0.45(+2.27%) |
Jul 23, 2010 | 19.28 | 19.88 | 19.10 | 19.79 | 72,328 | +0.38(+1.96%) |
Jul 22, 2010 | 19.04 | 19.44 | 18.93 | 19.41 | 84,602 | +0.67(+3.59%) |
Jul 21, 2010 | 18.67 | 18.92 | 18.43 | 18.74 | 103,302 | +0.24(+1.32%) |
Jul 20, 2010 | 17.96 | 18.51 | 17.86 | 18.49 | 72,205 | +0.26(+1.45%) |
Jul 19, 2010 | 18.05 | 18.26 | 17.73 | 18.23 | 56,168 | +0.29(+1.63%) |
Jul 16, 2010 | 18.57 | 18.66 | 17.90 | 17.93 | 86,572 | -0.82(-4.37%) |
Jul 15, 2010 | 19.00 | 19.15 | 18.56 | 18.75 | 56,056 | -0.24(-1.28%) |
Jul 14, 2010 | 18.96 | 19.18 | 18.86 | 19.00 | 56,483 | -0.09(-0.46%) |
Jul 13, 2010 | 18.63 | 19.14 | 18.54 | 19.09 | 78,917 | +0.70(+3.82%) |
Jul 12, 2010 | 18.76 | 18.93 | 18.27 | 18.38 | 44,442 | -0.31(-1.67%) |
Jul 09, 2010 | 18.36 | 18.72 | 18.30 | 18.70 | 26,598 | +0.35(+1.91%) |
Jul 08, 2010 | 18.19 | 18.41 | 17.98 | 18.34 | 69,798 | +0.32(+1.79%) |
Jul 07, 2010 | 17.50 | 18.09 | 17.34 | 18.02 | 64,927 | +0.64(+3.71%) |
Jul 06, 2010 | 17.88 | 18.17 | 17.34 | 17.38 | 83,152 | -0.27(-1.55%) |
Jul 02, 2010 | 17.99 | 17.99 | 17.51 | 17.65 | 45,734 | -0.20(-1.09%) |
Jul 01, 2010 | 17.88 | 18.11 | 17.47 | 17.85 | 123,880 | +0.10(+0.55%) |
Jun 30, 2010 | 18.03 | 18.27 | 17.70 | 17.75 | 91,682 | -0.35(-1.94%) |
Jun 29, 2010 | 18.23 | 18.31 | 17.94 | 18.10 | 72,883 | -0.57(-3.03%) |
Jun 25, 2010 | 18.83 | 18.92 | 18.45 | 18.67 | 188,379 | -0.05(-0.26%) |
Jun 24, 2010 | 19.01 | 19.27 | 18.67 | 18.71 | 32,845 | -0.41(-2.14%) |
Jun 23, 2010 | 18.97 | 19.32 | 18.83 | 19.12 | 41,951 | +0.16(+0.82%) |
Jun 22, 2010 | 19.36 | 19.68 | 18.93 | 18.97 | 59,309 | -0.38(-1.97%) |
Jun 21, 2010 | 19.87 | 19.88 | 19.22 | 19.35 | 55,801 | -0.23(-1.19%) |
Jun 18, 2010 | 19.94 | 19.94 | 19.50 | 19.58 | 99,706 | -0.22(-1.13%) |
Jun 17, 2010 | 19.70 | 19.87 | 19.53 | 19.81 | 41,788 | +0.06(+0.30%) |
Jun 16, 2010 | 19.63 | 20.06 | 19.56 | 19.75 | 77,804 | -0.11(-0.54%) |
Jun 15, 2010 | 19.28 | 19.89 | 19.17 | 19.86 | 132,170 | +0.76(+3.98%) |
Jun 14, 2010 | 19.30 | 19.68 | 18.99 | 19.10 | 81,903 | -0.01(-0.05%) |
Jun 11, 2010 | 18.53 | 19.10 | 18.53 | 19.10 | 89,222 | +0.35(+1.85%) |
Jun 10, 2010 | 18.12 | 18.79 | 18.01 | 18.76 | 143,301 | +0.95(+5.34%) |
Jun 09, 2010 | 18.08 | 18.29 | 17.72 | 17.81 | 119,742 | -0.15(-0.81%) |
Jun 08, 2010 | 18.31 | 18.38 | 17.84 | 17.95 | 160,617 | -0.31(-1.71%) |
Jun 07, 2010 | 18.52 | 18.72 | 18.27 | 18.27 | 85,362 | -0.20(-1.11%) |
Jun 04, 2010 | 18.83 | 19.10 | 18.43 | 18.47 | 107,074 | -0.86(-4.44%) |
Jun 03, 2010 | 19.15 | 19.45 | 19.01 | 19.33 | 99,477 | +0.14(+0.71%) |
Jun 02, 2010 | 18.78 | 19.20 | 18.60 | 19.19 | 108,250 | +0.48(+2.55%) |