Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.87 | 19.47 | 18.87 | 19.47 | 50,554 | +0.47(+2.47%) |
Aug 30, 2010 | 19.10 | 19.23 | 19.00 | 19.00 | 34,286 | -0.18(-0.94%) |
Aug 27, 2010 | 19.22 | 19.44 | 19.03 | 19.18 | 85,637 | +0.08(+0.42%) |
Aug 26, 2010 | 19.03 | 19.45 | 19.03 | 19.10 | 548,035 | -0.11(-0.57%) |
Aug 25, 2010 | 19.20 | 19.36 | 19.08 | 19.21 | 50,080 | +0.01(+0.05%) |
Aug 24, 2010 | 19.38 | 19.41 | 19.06 | 19.20 | 32,241 | -0.19(-0.98%) |
Aug 23, 2010 | 19.00 | 19.60 | 19.00 | 19.39 | 37,096 | +0.35(+1.84%) |
Aug 20, 2010 | 19.32 | 19.32 | 19.00 | 19.04 | 35,629 | -0.20(-1.04%) |
Aug 19, 2010 | 19.28 | 19.35 | 19.14 | 19.24 | 191,896 | -0.04(-0.21%) |
Aug 18, 2010 | 19.30 | 19.35 | 19.12 | 19.28 | 62,570 | -0.01(-0.05%) |
Aug 17, 2010 | 19.11 | 19.59 | 19.06 | 19.29 | 212,045 | +0.19(+0.99%) |
Aug 16, 2010 | 19.09 | 19.32 | 19.03 | 19.10 | 373,602 | +0.05(+0.26%) |
Aug 13, 2010 | 19.06 | 19.14 | 18.86 | 19.05 | 18,017 | +0.09(+0.47%) |
Aug 12, 2010 | 18.70 | 19.25 | 18.69 | 18.96 | 40,369 | +0.11(+0.58%) |
Aug 11, 2010 | 18.83 | 19.01 | 18.76 | 18.85 | 75,943 | -0.15(-0.79%) |
Aug 10, 2010 | 19.07 | 19.16 | 18.85 | 19.00 | 42,109 | -0.10(-0.52%) |
Aug 09, 2010 | 18.98 | 19.20 | 18.95 | 19.10 | 113,176 | +0.12(+0.63%) |
Aug 06, 2010 | 19.10 | 19.12 | 18.88 | 18.98 | 37,657 | -0.13(-0.68%) |
Aug 05, 2010 | 19.55 | 19.55 | 19.01 | 19.11 | 69,794 | -0.30(-1.55%) |
Aug 04, 2010 | 19.23 | 19.49 | 19.14 | 19.41 | 77,099 | +0.27(+1.41%) |
Aug 03, 2010 | 19.52 | 19.63 | 19.08 | 19.14 | 72,344 | -0.27(-1.39%) |
Jul 30, 2010 | 19.31 | 19.62 | 19.26 | 19.41 | 82,451 | -0.06(-0.31%) |
Jul 29, 2010 | 19.58 | 19.78 | 19.40 | 19.47 | 158,712 | -0.11(-0.56%) |
Jul 28, 2010 | 19.99 | 20.09 | 19.37 | 19.58 | 98,670 | -0.48(-2.39%) |
Jul 27, 2010 | 20.59 | 20.59 | 20.00 | 20.06 | 218,691 | -0.42(-2.05%) |
Jul 26, 2010 | 20.51 | 20.77 | 20.22 | 20.48 | 63,919 | -0.24(-1.16%) |
Jul 23, 2010 | 19.80 | 20.76 | 19.80 | 20.72 | 218,121 | +0.93(+4.70%) |
Jul 22, 2010 | 19.54 | 19.94 | 19.54 | 19.79 | 78,601 | +0.30(+1.54%) |
Jul 21, 2010 | 19.55 | 19.59 | 19.49 | 19.49 | 61,498 | +0.00(+0.00%) |
Jul 20, 2010 | 19.44 | 19.64 | 19.20 | 19.49 | 305,817 | +0.05(+0.26%) |
Jul 19, 2010 | 18.80 | 19.44 | 18.80 | 19.44 | 53,322 | +0.29(+1.51%) |
Jul 16, 2010 | 19.39 | 19.39 | 19.04 | 19.15 | 75,165 | -0.30(-1.54%) |
Jul 15, 2010 | 18.90 | 19.46 | 18.84 | 19.45 | 297,115 | +0.31(+1.62%) |
Jul 14, 2010 | 19.07 | 19.58 | 19.07 | 19.14 | 94,882 | -0.23(-1.19%) |
Jul 13, 2010 | 19.40 | 19.40 | 19.00 | 19.37 | 79,944 | +0.12(+0.62%) |
Jul 12, 2010 | 19.06 | 19.27 | 19.06 | 19.25 | 64,309 | +0.06(+0.31%) |
Jul 09, 2010 | 19.05 | 19.19 | 18.85 | 19.19 | 53,017 | +0.15(+0.79%) |
Jul 08, 2010 | 18.93 | 19.04 | 18.82 | 19.04 | 40,041 | +0.27(+1.44%) |
Jul 07, 2010 | 18.76 | 19.09 | 18.71 | 18.77 | 64,220 | +0.05(+0.27%) |
Jul 06, 2010 | 18.40 | 19.12 | 18.33 | 18.72 | 118,764 | -0.03(-0.16%) |
Jul 02, 2010 | 18.84 | 18.86 | 18.63 | 18.75 | 49,358 | -0.03(-0.16%) |
Jun 30, 2010 | 18.61 | 18.84 | 18.57 | 18.78 | 116,710 | +0.23(+1.24%) |
Jun 29, 2010 | 18.87 | 18.96 | 18.40 | 18.55 | 56,825 | -0.45(-2.37%) |
Jun 25, 2010 | 18.97 | 19.02 | 18.73 | 19.00 | 53,988 | -0.03(-0.16%) |
Jun 24, 2010 | 19.15 | 19.30 | 18.84 | 19.03 | 91,543 | -0.23(-1.19%) |
Jun 23, 2010 | 19.20 | 19.28 | 18.95 | 19.26 | 52,398 | +0.18(+0.94%) |
Jun 22, 2010 | 19.35 | 19.49 | 19.08 | 19.08 | 65,556 | -0.20(-1.04%) |
Jun 21, 2010 | 19.31 | 19.50 | 19.07 | 19.28 | 57,542 | +0.25(+1.31%) |
Jun 18, 2010 | 19.43 | 19.54 | 18.92 | 19.03 | 121,625 | -0.38(-1.96%) |
Jun 17, 2010 | 19.20 | 19.62 | 19.17 | 19.41 | 115,701 | +0.22(+1.15%) |
Jun 16, 2010 | 18.80 | 19.29 | 18.80 | 19.19 | 370,138 | +0.28(+1.48%) |
Jun 15, 2010 | 18.61 | 19.03 | 18.50 | 18.91 | 813,349 | +0.13(+0.69%) |
Jun 14, 2010 | 19.00 | 19.13 | 18.70 | 18.78 | 174,186 | -0.23(-1.21%) |
Jun 11, 2010 | 19.12 | 19.45 | 18.90 | 19.01 | 197,828 | -0.39(-2.01%) |
Jun 10, 2010 | 19.35 | 19.57 | 19.29 | 19.40 | 91,958 | +0.15(+0.78%) |
Jun 09, 2010 | 19.40 | 19.42 | 19.21 | 19.25 | 239,342 | -0.11(-0.57%) |
Jun 08, 2010 | 19.50 | 19.62 | 19.25 | 19.36 | 95,710 | -0.11(-0.56%) |
Jun 07, 2010 | 19.28 | 19.58 | 19.25 | 19.47 | 135,503 | +0.19(+0.99%) |
Jun 04, 2010 | 19.50 | 19.65 | 19.23 | 19.28 | 40,796 | -0.43(-2.18%) |
Jun 03, 2010 | 20.00 | 20.15 | 19.70 | 19.71 | 92,011 | -0.29(-1.45%) |
Jun 02, 2010 | 19.65 | 20.00 | 19.30 | 20.00 | 92,058 | +0.35(+1.78%) |