Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.18 | 19.34 | 18.15 | 18.76 | 4,554 | -0.26(-1.38%) |
Aug 30, 2010 | 18.18 | 19.02 | 18.18 | 19.02 | 642 | +1.05(+5.83%) |
Aug 27, 2010 | 18.33 | 18.33 | 17.05 | 17.97 | 3,520 | -0.30(-1.62%) |
Aug 26, 2010 | 17.50 | 18.27 | 17.06 | 18.27 | 1,477 | -0.03(-0.14%) |
Aug 25, 2010 | 17.79 | 18.30 | 16.92 | 18.30 | 933 | -0.37(-2.00%) |
Aug 24, 2010 | 19.93 | 19.93 | 18.67 | 18.67 | 831 | -0.49(-2.55%) |
Aug 20, 2010 | 19.30 | 19.16 | 19.16 | 19.16 | 311 | +0.98(+5.38%) |
Aug 19, 2010 | 19.83 | 19.83 | 18.01 | 18.18 | 19,895 | -0.79(-4.17%) |
Aug 18, 2010 | 19.26 | 19.26 | 18.79 | 18.97 | 951 | -0.61(-3.12%) |
Aug 17, 2010 | 19.58 | 19.58 | 19.58 | 19.58 | 2,828 | +0.55(+2.87%) |
Aug 16, 2010 | 19.02 | 19.03 | 19.02 | 19.03 | 311 | +0.27(+1.42%) |
Aug 12, 2010 | 18.71 | 18.77 | 18.77 | 18.77 | 622 | -0.98(-4.97%) |
Aug 11, 2010 | 19.04 | 19.92 | 19.04 | 19.75 | 2,276 | -0.53(-2.60%) |
Aug 10, 2010 | 18.97 | 20.28 | 18.97 | 20.28 | 777 | +1.31(+6.88%) |
Aug 09, 2010 | 19.02 | 19.39 | 18.96 | 18.97 | 7,904 | +0.05(+0.27%) |
Aug 06, 2010 | 19.30 | 19.30 | 18.71 | 18.92 | 5,826 | -0.34(-1.77%) |
Aug 05, 2010 | 19.29 | 19.29 | 19.26 | 19.26 | 2,021 | +0.06(+0.33%) |
Aug 04, 2010 | 19.29 | 19.29 | 18.97 | 19.20 | 2,119 | -0.10(-0.50%) |
Aug 03, 2010 | 18.65 | 19.29 | 18.65 | 19.29 | 1,079 | -0.00(-0.01%) |
Aug 02, 2010 | 19.29 | 19.29 | 19.29 | 19.29 | 1,788 | +0.96(+5.26%) |
Jul 30, 2010 | 19.04 | 19.61 | 17.30 | 18.33 | 7,793 | -0.96(-5.00%) |
Jul 29, 2010 | 18.82 | 19.29 | 18.82 | 19.29 | 311 | -0.14(-0.73%) |
Jul 28, 2010 | 19.46 | 20.29 | 19.16 | 19.43 | 1,298 | -0.18(-0.92%) |
Jul 27, 2010 | 19.22 | 19.61 | 19.10 | 19.61 | 3,144 | +0.80(+4.27%) |
Jul 26, 2010 | 18.83 | 18.83 | 18.81 | 18.81 | 311 | -0.64(-3.27%) |
Jul 23, 2010 | 18.82 | 19.45 | 18.82 | 19.45 | 311 | +0.03(+0.13%) |
Jul 22, 2010 | 18.91 | 19.42 | 18.91 | 19.42 | 1,825 | +0.45(+2.37%) |
Jul 21, 2010 | 18.97 | 18.97 | 18.97 | 18.97 | 216 | +0.12(+0.65%) |
Jul 20, 2010 | 18.72 | 18.85 | 18.72 | 18.85 | 491 | -0.21(-1.08%) |
Jul 19, 2010 | 18.66 | 19.05 | 18.63 | 19.05 | 803 | +0.01(+0.07%) |
Jul 16, 2010 | 20.55 | 20.55 | 18.93 | 19.04 | 847 | -1.45(-7.06%) |
Jul 15, 2010 | 19.64 | 20.49 | 19.29 | 20.49 | 1,334 | +0.92(+4.70%) |
Jul 14, 2010 | 19.31 | 19.57 | 19.31 | 19.57 | 702 | -0.37(-1.84%) |
Jul 13, 2010 | 19.93 | 20.82 | 19.93 | 19.93 | 1,225 | +0.78(+4.06%) |
Jul 12, 2010 | 19.63 | 19.63 | 19.13 | 19.16 | 1,300 | +0.16(+0.86%) |
Jul 09, 2010 | 18.99 | 18.99 | 18.99 | 18.99 | 199 | -0.07(-0.35%) |
Jul 08, 2010 | 19.29 | 19.29 | 18.55 | 19.06 | 7,636 | -0.20(-1.03%) |
Jul 07, 2010 | 20.87 | 20.87 | 19.16 | 19.26 | 11,103 | -0.84(-4.16%) |
Jul 06, 2010 | 20.10 | 20.10 | 20.10 | 20.10 | 483 | -0.32(-1.57%) |
Jul 02, 2010 | 20.26 | 20.42 | 20.09 | 20.42 | 1,721 | +0.16(+0.79%) |
Jul 01, 2010 | 20.26 | 20.26 | 20.26 | 20.26 | 477 | -0.13(-0.63%) |
Jun 30, 2010 | 20.51 | 20.51 | 20.38 | 20.39 | 3,713 | -0.84(-3.94%) |
Jun 25, 2010 | 21.03 | 21.22 | 21.22 | 21.22 | 2,643 | +0.59(+2.87%) |
Jun 24, 2010 | 19.96 | 21.14 | 19.96 | 20.63 | 5,909 | +0.02(+0.09%) |
Jun 23, 2010 | 21.15 | 21.15 | 20.00 | 20.61 | 2,587 | -0.13(-0.60%) |
Jun 22, 2010 | 20.74 | 21.21 | 20.74 | 20.74 | 1,555 | -0.17(-0.83%) |
Jun 16, 2010 | 21.22 | 20.91 | 20.91 | 20.91 | 4,354 | +0.29(+1.42%) |
Jun 15, 2010 | 21.14 | 21.20 | 20.35 | 20.62 | 622 | +0.33(+1.65%) |
Jun 14, 2010 | 21.14 | 21.20 | 20.28 | 20.28 | 1,237 | -0.29(-1.41%) |
Jun 11, 2010 | 21.20 | 21.20 | 20.20 | 20.57 | 8,014 | +0.21(+1.04%) |
Jun 10, 2010 | 20.45 | 20.45 | 20.35 | 20.36 | 657 | -0.78(-3.70%) |
Jun 08, 2010 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | -0.47(-2.20%) |
Jun 04, 2010 | 22.04 | 21.62 | 21.62 | 21.62 | 779 | +1.57(+7.81%) |