Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.77 | 18.94 | 18.72 | 18.81 | 232,628 | +0.04(+0.21%) |
Aug 30, 2010 | 18.78 | 18.88 | 18.77 | 18.77 | 98,144 | +0.00(+0.00%) |
Aug 27, 2010 | 18.49 | 18.78 | 18.39 | 18.77 | 136,886 | +0.40(+2.18%) |
Aug 26, 2010 | 18.45 | 18.50 | 18.36 | 18.37 | 81,425 | +0.01(+0.05%) |
Aug 25, 2010 | 18.20 | 18.39 | 18.11 | 18.36 | 211,059 | +0.13(+0.71%) |
Aug 24, 2010 | 18.33 | 18.35 | 18.23 | 18.23 | 147,177 | -0.26(-1.41%) |
Aug 23, 2010 | 18.59 | 18.59 | 18.49 | 18.49 | 161,806 | -0.01(-0.05%) |
Aug 20, 2010 | 18.45 | 18.53 | 18.33 | 18.50 | 75,891 | +0.00(+0.00%) |
Aug 19, 2010 | 18.59 | 18.62 | 18.42 | 18.50 | 405,624 | -0.07(-0.38%) |
Aug 18, 2010 | 18.54 | 18.64 | 18.44 | 18.57 | 174,958 | +0.04(+0.22%) |
Aug 17, 2010 | 18.42 | 18.54 | 18.34 | 18.53 | 112,712 | +0.31(+1.70%) |
Aug 16, 2010 | 18.18 | 18.24 | 18.14 | 18.22 | 70,247 | +0.02(+0.11%) |
Aug 13, 2010 | 18.18 | 18.23 | 18.14 | 18.20 | 123,715 | -0.02(-0.11%) |
Aug 12, 2010 | 18.20 | 18.26 | 18.14 | 18.22 | 68,150 | -0.08(-0.44%) |
Aug 11, 2010 | 18.51 | 18.51 | 18.25 | 18.30 | 128,887 | -0.39(-2.09%) |
Aug 10, 2010 | 18.61 | 18.73 | 18.56 | 18.69 | 80,366 | -0.03(-0.16%) |
Aug 09, 2010 | 18.71 | 18.74 | 18.60 | 18.72 | 71,124 | +0.09(+0.48%) |
Aug 06, 2010 | 18.58 | 18.65 | 18.48 | 18.63 | 250,349 | +0.04(+0.22%) |
Aug 05, 2010 | 18.69 | 18.69 | 18.55 | 18.59 | 52,310 | -0.10(-0.54%) |
Aug 04, 2010 | 18.71 | 18.71 | 18.63 | 18.69 | 83,265 | +0.07(+0.38%) |
Aug 03, 2010 | 18.65 | 18.73 | 18.60 | 18.62 | 238,180 | +0.14(+0.76%) |
Jul 30, 2010 | 18.37 | 18.54 | 18.37 | 18.48 | 61,427 | -0.03(-0.16%) |
Jul 29, 2010 | 18.50 | 18.58 | 18.35 | 18.51 | 100,473 | +0.07(+0.38%) |
Jul 28, 2010 | 18.44 | 18.48 | 18.40 | 18.44 | 46,596 | -0.05(-0.27%) |
Jul 27, 2010 | 18.60 | 18.65 | 18.44 | 18.49 | 79,571 | -0.05(-0.27%) |
Jul 26, 2010 | 18.50 | 18.56 | 18.45 | 18.54 | 64,433 | +0.07(+0.38%) |
Jul 23, 2010 | 18.39 | 18.48 | 18.33 | 18.47 | 93,055 | +0.07(+0.38%) |
Jul 22, 2010 | 18.28 | 18.40 | 18.28 | 18.40 | 210,097 | +0.26(+1.43%) |
Jul 21, 2010 | 18.37 | 18.37 | 18.10 | 18.14 | 86,000 | -0.20(-1.09%) |
Jul 20, 2010 | 18.02 | 18.34 | 18.02 | 18.34 | 73,317 | +0.15(+0.82%) |
Jul 19, 2010 | 18.20 | 18.20 | 18.05 | 18.19 | 46,236 | +0.00(+0.00%) |
Jul 16, 2010 | 18.46 | 18.46 | 18.12 | 18.19 | 332,611 | -0.30(-1.62%) |
Jul 15, 2010 | 18.33 | 18.49 | 18.20 | 18.49 | 62,960 | +0.16(+0.87%) |
Jul 14, 2010 | 18.37 | 18.41 | 18.30 | 18.33 | 214,268 | -0.05(-0.27%) |
Jul 13, 2010 | 18.44 | 18.44 | 18.36 | 18.38 | 781,692 | +0.14(+0.77%) |
Jul 12, 2010 | 18.20 | 18.27 | 18.12 | 18.24 | 68,102 | +0.00(+0.00%) |
Jul 09, 2010 | 18.05 | 18.24 | 17.95 | 18.24 | 98,269 | +0.20(+1.11%) |
Jul 08, 2010 | 18.13 | 18.13 | 17.88 | 18.04 | 105,903 | +0.06(+0.33%) |
Jul 07, 2010 | 17.72 | 17.98 | 17.71 | 17.98 | 381,943 | +0.36(+2.04%) |
Jul 06, 2010 | 17.62 | 17.75 | 17.51 | 17.62 | 167,255 | -0.02(-0.11%) |
Jul 02, 2010 | 17.76 | 17.80 | 17.57 | 17.64 | 183,015 | -0.20(-1.12%) |
Jun 30, 2010 | 17.78 | 17.97 | 17.77 | 17.84 | 352,964 | +0.06(+0.34%) |
Jun 29, 2010 | 18.16 | 18.16 | 17.73 | 17.78 | 167,046 | -0.62(-3.37%) |
Jun 25, 2010 | 18.37 | 18.53 | 18.29 | 18.40 | 161,406 | -0.10(-0.54%) |
Jun 24, 2010 | 18.62 | 18.65 | 18.47 | 18.50 | 104,750 | -0.20(-1.07%) |
Jun 23, 2010 | 18.61 | 18.73 | 18.57 | 18.70 | 61,971 | +0.04(+0.21%) |
Jun 22, 2010 | 18.88 | 18.90 | 18.66 | 18.66 | 59,708 | -0.22(-1.17%) |
Jun 21, 2010 | 19.01 | 19.10 | 18.86 | 18.88 | 221,242 | -0.07(-0.37%) |
Jun 18, 2010 | 19.00 | 19.01 | 18.92 | 18.95 | 350,288 | +0.04(+0.21%) |
Jun 17, 2010 | 18.95 | 18.96 | 18.85 | 18.91 | 454,021 | +0.01(+0.05%) |
Jun 16, 2010 | 18.82 | 18.90 | 18.76 | 18.90 | 248,118 | +0.08(+0.43%) |
Jun 15, 2010 | 18.50 | 18.83 | 18.49 | 18.82 | 483,542 | +0.34(+1.84%) |
Jun 14, 2010 | 18.59 | 18.64 | 18.46 | 18.48 | 139,259 | +0.03(+0.16%) |
Jun 11, 2010 | 18.32 | 18.49 | 18.31 | 18.45 | 163,469 | +0.07(+0.38%) |
Jun 10, 2010 | 18.17 | 18.39 | 18.17 | 18.38 | 123,317 | +0.27(+1.49%) |
Jun 09, 2010 | 18.32 | 18.35 | 18.08 | 18.11 | 192,005 | -0.13(-0.71%) |
Jun 08, 2010 | 18.25 | 18.28 | 18.04 | 18.24 | 266,623 | +0.06(+0.33%) |
Jun 07, 2010 | 18.32 | 18.36 | 18.18 | 18.18 | 185,617 | -0.11(-0.60%) |
Jun 04, 2010 | 18.46 | 18.57 | 18.25 | 18.29 | 129,684 | -0.38(-2.04%) |
Jun 03, 2010 | 18.70 | 18.72 | 18.49 | 18.67 | 149,516 | +0.06(+0.32%) |
Jun 02, 2010 | 18.40 | 18.61 | 18.29 | 18.61 | 124,044 | +0.32(+1.75%) |