Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.26 | 18.53 | 18.14 | 18.40 | 193,825 | -0.02(-0.10%) |
Aug 30, 2010 | 18.74 | 18.83 | 18.36 | 18.42 | 184,965 | -0.44(-2.32%) |
Aug 27, 2010 | 18.86 | 18.91 | 18.11 | 18.86 | 171,936 | +0.92(+5.12%) |
Aug 26, 2010 | 18.11 | 18.33 | 17.62 | 17.94 | 201,809 | -0.06(-0.34%) |
Aug 25, 2010 | 17.95 | 18.02 | 17.67 | 18.00 | 159,528 | -0.04(-0.24%) |
Aug 24, 2010 | 18.13 | 18.42 | 18.03 | 18.04 | 129,187 | -0.34(-1.86%) |
Aug 23, 2010 | 18.47 | 18.71 | 18.32 | 18.38 | 181,784 | -0.02(-0.10%) |
Aug 20, 2010 | 18.15 | 18.42 | 17.90 | 18.40 | 313,223 | +0.19(+1.06%) |
Aug 19, 2010 | 18.50 | 18.64 | 18.08 | 18.21 | 179,768 | -0.41(-2.21%) |
Aug 18, 2010 | 18.63 | 18.63 | 18.37 | 18.62 | 138,696 | -0.09(-0.47%) |
Aug 17, 2010 | 18.72 | 18.94 | 18.59 | 18.71 | 183,438 | +0.16(+0.85%) |
Aug 16, 2010 | 18.29 | 18.87 | 18.20 | 18.55 | 142,227 | +0.20(+1.10%) |
Aug 13, 2010 | 18.35 | 18.55 | 18.32 | 18.35 | 123,359 | -0.14(-0.76%) |
Aug 12, 2010 | 18.56 | 18.59 | 18.25 | 18.49 | 146,159 | -0.04(-0.24%) |
Aug 11, 2010 | 19.24 | 19.24 | 18.46 | 18.53 | 233,878 | -0.75(-3.90%) |
Aug 10, 2010 | 19.68 | 19.85 | 19.16 | 19.28 | 126,465 | -0.58(-2.91%) |
Aug 09, 2010 | 19.77 | 19.93 | 19.58 | 19.86 | 124,538 | +0.27(+1.38%) |
Aug 06, 2010 | 19.59 | 19.90 | 19.14 | 19.59 | 163,475 | -0.41(-2.06%) |
Aug 05, 2010 | 20.12 | 20.25 | 19.84 | 20.00 | 123,474 | -0.21(-1.04%) |
Aug 04, 2010 | 20.12 | 20.42 | 20.05 | 20.21 | 346,112 | +0.44(+2.21%) |
Aug 03, 2010 | 20.51 | 20.68 | 19.74 | 19.77 | 375,019 | -0.73(-3.58%) |
Aug 02, 2010 | 20.74 | 20.81 | 20.33 | 20.51 | 275,439 | +0.06(+0.30%) |
Jul 30, 2010 | 20.45 | 20.56 | 19.91 | 20.45 | 252,256 | +0.24(+1.17%) |
Jul 29, 2010 | 19.96 | 20.30 | 19.69 | 20.21 | 172,415 | +0.21(+1.05%) |
Jul 28, 2010 | 20.27 | 20.27 | 19.95 | 20.00 | 121,742 | -0.21(-1.04%) |
Jul 27, 2010 | 19.91 | 20.36 | 19.86 | 20.21 | 166,574 | +0.39(+1.99%) |
Jul 26, 2010 | 19.31 | 19.94 | 19.25 | 19.82 | 226,505 | +0.49(+2.54%) |
Jul 23, 2010 | 18.71 | 19.63 | 18.59 | 19.33 | 324,763 | +0.61(+3.27%) |
Jul 22, 2010 | 18.58 | 18.79 | 18.45 | 18.72 | 150,233 | +0.39(+2.15%) |
Jul 21, 2010 | 18.93 | 19.06 | 18.28 | 18.32 | 132,248 | -0.53(-2.83%) |
Jul 20, 2010 | 18.42 | 18.86 | 18.32 | 18.86 | 168,192 | +0.38(+2.08%) |
Jul 19, 2010 | 18.81 | 18.81 | 18.24 | 18.47 | 184,235 | -0.24(-1.26%) |
Jul 16, 2010 | 18.71 | 18.98 | 18.19 | 18.71 | 337,603 | +0.39(+2.10%) |
Jul 15, 2010 | 18.29 | 18.37 | 18.02 | 18.32 | 149,380 | -0.04(-0.19%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.16 | 18.36 | 104,807 | -0.21(-1.13%) |
Jul 13, 2010 | 18.16 | 18.63 | 18.16 | 18.57 | 319,797 | +0.57(+3.16%) |
Jul 12, 2010 | 18.21 | 18.42 | 17.97 | 18.00 | 179,857 | -0.30(-1.63%) |
Jul 09, 2010 | 18.30 | 18.44 | 18.03 | 18.30 | 431,190 | +0.11(+0.63%) |
Jul 08, 2010 | 18.55 | 18.80 | 18.04 | 18.18 | 299,150 | -0.37(-1.98%) |
Jul 07, 2010 | 18.64 | 18.69 | 18.33 | 18.55 | 354,619 | -0.17(-0.89%) |
Jul 06, 2010 | 18.99 | 19.29 | 18.56 | 18.72 | 350,315 | -0.24(-1.25%) |
Jul 02, 2010 | 18.95 | 19.30 | 18.84 | 18.95 | 242,263 | +0.19(+1.03%) |
Jul 01, 2010 | 18.76 | 18.92 | 18.50 | 18.76 | 209,557 | +0.00(+0.00%) |
Jun 30, 2010 | 19.00 | 19.00 | 18.55 | 18.76 | 204,694 | -0.27(-1.43%) |
Jun 29, 2010 | 19.17 | 19.36 | 18.78 | 19.03 | 271,770 | -0.79(-3.97%) |
Jun 25, 2010 | 19.82 | 20.13 | 18.80 | 19.82 | 3,743,441 | +0.51(+2.63%) |
Jun 24, 2010 | 19.42 | 19.61 | 19.25 | 19.31 | 236,831 | -0.11(-0.59%) |
Jun 23, 2010 | 19.09 | 19.56 | 18.92 | 19.42 | 414,967 | +0.35(+1.83%) |
Jun 22, 2010 | 18.94 | 19.18 | 18.93 | 19.07 | 625,409 | +0.27(+1.44%) |
Jun 21, 2010 | 18.77 | 19.14 | 18.55 | 18.80 | 415,702 | +0.09(+0.47%) |
Jun 18, 2010 | 18.72 | 18.98 | 18.55 | 18.72 | 266,888 | -0.01(-0.05%) |
Jun 17, 2010 | 19.00 | 19.00 | 18.63 | 18.72 | 213,965 | -0.14(-0.74%) |
Jun 16, 2010 | 18.93 | 18.99 | 18.79 | 18.86 | 196,387 | -0.03(-0.14%) |
Jun 15, 2010 | 18.81 | 19.02 | 18.71 | 18.89 | 467,328 | +0.06(+0.33%) |
Jun 14, 2010 | 18.81 | 19.14 | 18.65 | 18.83 | 384,964 | +0.09(+0.47%) |
Jun 11, 2010 | 18.64 | 18.80 | 18.58 | 18.74 | 237,841 | -0.02(-0.09%) |
Jun 10, 2010 | 18.65 | 18.77 | 18.42 | 18.76 | 375,889 | +0.32(+1.76%) |
Jun 09, 2010 | 18.53 | 18.88 | 18.18 | 18.44 | 475,524 | +0.08(+0.43%) |
Jun 08, 2010 | 18.89 | 19.37 | 17.91 | 18.36 | 629,248 | -0.62(-3.27%) |
Jun 07, 2010 | 20.06 | 20.06 | 18.72 | 18.98 | 271,712 | -0.95(-4.74%) |
Jun 04, 2010 | 19.92 | 20.71 | 19.44 | 19.92 | 322,102 | -0.73(-3.56%) |
Jun 03, 2010 | 20.83 | 20.83 | 20.39 | 20.66 | 150,145 | -0.25(-1.21%) |
Jun 02, 2010 | 20.76 | 20.91 | 20.58 | 20.91 | 134,860 | +0.14(+0.67%) |