Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.47 | 18.60 | 18.38 | 18.47 | 89,381 | -0.08(-0.42%) |
Aug 30, 2010 | 18.94 | 19.01 | 18.54 | 18.55 | 13,835 | -0.48(-2.52%) |
Aug 27, 2010 | 19.03 | 19.04 | 18.58 | 19.03 | 55,282 | +0.33(+1.77%) |
Aug 26, 2010 | 19.00 | 19.00 | 18.65 | 18.70 | 45,693 | -0.23(-1.20%) |
Aug 25, 2010 | 18.75 | 19.00 | 18.62 | 18.93 | 165,546 | +0.06(+0.29%) |
Aug 24, 2010 | 19.02 | 19.10 | 18.86 | 18.87 | 147,483 | -0.39(-2.00%) |
Aug 23, 2010 | 19.43 | 19.49 | 19.26 | 19.26 | 92,072 | -0.13(-0.69%) |
Aug 20, 2010 | 19.23 | 19.44 | 19.11 | 19.39 | 59,246 | +0.09(+0.49%) |
Aug 19, 2010 | 19.67 | 19.74 | 19.27 | 19.30 | 167,223 | -0.46(-2.35%) |
Aug 18, 2010 | 19.74 | 19.89 | 19.60 | 19.76 | 46,901 | +0.01(+0.04%) |
Aug 17, 2010 | 19.56 | 19.84 | 19.54 | 19.75 | 81,011 | +0.33(+1.70%) |
Aug 16, 2010 | 19.35 | 19.58 | 19.35 | 19.42 | 52,651 | -0.05(-0.24%) |
Aug 13, 2010 | 19.47 | 19.74 | 19.47 | 19.47 | 84,767 | -0.26(-1.31%) |
Aug 12, 2010 | 19.44 | 19.82 | 19.44 | 19.73 | 56,896 | -0.07(-0.36%) |
Aug 11, 2010 | 20.19 | 20.19 | 19.78 | 19.80 | 87,132 | -0.70(-3.41%) |
Aug 10, 2010 | 20.59 | 20.66 | 20.43 | 20.50 | 66,271 | -0.34(-1.62%) |
Aug 09, 2010 | 20.78 | 20.88 | 20.67 | 20.84 | 60,906 | +0.17(+0.80%) |
Aug 06, 2010 | 20.67 | 20.81 | 20.44 | 20.67 | 81,479 | -0.17(-0.79%) |
Aug 05, 2010 | 20.70 | 20.85 | 20.69 | 20.84 | 148,344 | +0.00(+0.00%) |
Aug 04, 2010 | 20.40 | 20.86 | 20.40 | 20.84 | 130,139 | +0.35(+1.73%) |
Aug 03, 2010 | 20.55 | 20.62 | 20.42 | 20.48 | 68,337 | -0.15(-0.72%) |
Aug 02, 2010 | 20.52 | 20.65 | 20.38 | 20.63 | 120,065 | +0.42(+2.10%) |
Jul 30, 2010 | 20.21 | 20.37 | 20.07 | 20.21 | 27,876 | -0.17(-0.85%) |
Jul 29, 2010 | 20.25 | 20.52 | 20.12 | 20.38 | 88,126 | +0.26(+1.29%) |
Jul 28, 2010 | 20.33 | 20.33 | 20.06 | 20.12 | 14,918 | -0.12(-0.58%) |
Jul 27, 2010 | 20.44 | 20.51 | 20.22 | 20.24 | 103,031 | -0.04(-0.19%) |
Jul 26, 2010 | 19.93 | 20.29 | 19.93 | 20.28 | 331,611 | +0.30(+1.50%) |
Jul 23, 2010 | 19.69 | 20.05 | 19.69 | 19.98 | 32,947 | +0.27(+1.36%) |
Jul 22, 2010 | 19.52 | 19.78 | 19.39 | 19.71 | 28,909 | +0.40(+2.08%) |
Jul 21, 2010 | 19.79 | 19.84 | 19.29 | 19.31 | 88,244 | -0.20(-1.05%) |
Jul 20, 2010 | 18.93 | 19.56 | 18.93 | 19.52 | 78,465 | +0.17(+0.89%) |
Jul 19, 2010 | 19.30 | 19.39 | 19.08 | 19.34 | 302,375 | +0.13(+0.70%) |
Jul 16, 2010 | 19.21 | 19.71 | 19.20 | 19.21 | 126,172 | -0.57(-2.90%) |
Jul 15, 2010 | 19.74 | 19.84 | 19.38 | 19.78 | 188,553 | +0.09(+0.48%) |
Jul 14, 2010 | 19.78 | 19.78 | 19.51 | 19.69 | 162,028 | -0.13(-0.63%) |
Jul 13, 2010 | 19.56 | 19.89 | 19.56 | 19.82 | 89,882 | +0.47(+2.44%) |
Jul 12, 2010 | 19.44 | 19.44 | 19.19 | 19.34 | 126,716 | -0.13(-0.65%) |
Jul 09, 2010 | 19.47 | 19.49 | 19.12 | 19.47 | 65,169 | +0.28(+1.43%) |
Jul 08, 2010 | 19.16 | 19.35 | 18.97 | 19.19 | 121,050 | +0.13(+0.66%) |
Jul 07, 2010 | 18.66 | 19.12 | 18.66 | 19.07 | 118,451 | +0.46(+2.49%) |
Jul 06, 2010 | 18.88 | 18.97 | 18.42 | 18.60 | 52,150 | -0.01(-0.04%) |
Jul 02, 2010 | 18.61 | 18.89 | 18.53 | 18.61 | 98,939 | -0.17(-0.88%) |
Jul 01, 2010 | 18.90 | 19.06 | 18.38 | 18.78 | 309,792 | -0.13(-0.71%) |
Jun 30, 2010 | 19.08 | 19.40 | 18.90 | 18.91 | 83,255 | -0.24(-1.23%) |
Jun 29, 2010 | 19.77 | 19.79 | 19.08 | 19.15 | 79,611 | -1.05(-5.18%) |
Jun 25, 2010 | 20.19 | 20.27 | 19.85 | 20.19 | 160,916 | +0.42(+2.15%) |
Jun 24, 2010 | 20.03 | 20.11 | 19.77 | 19.77 | 110,179 | -0.41(-2.05%) |
Jun 23, 2010 | 20.28 | 20.35 | 20.12 | 20.18 | 21,554 | -0.10(-0.48%) |
Jun 22, 2010 | 20.49 | 20.72 | 20.25 | 20.28 | 94,595 | -0.20(-1.00%) |
Jun 21, 2010 | 20.95 | 20.95 | 20.41 | 20.48 | 280,558 | -0.11(-0.53%) |
Jun 18, 2010 | 20.59 | 20.66 | 20.51 | 20.59 | 106,459 | +0.01(+0.04%) |
Jun 17, 2010 | 20.83 | 20.85 | 20.39 | 20.58 | 123,251 | -0.31(-1.47%) |
Jun 16, 2010 | 20.77 | 21.03 | 20.66 | 20.89 | 123,818 | +0.04(+0.19%) |
Jun 15, 2010 | 20.44 | 20.87 | 20.44 | 20.85 | 127 | +0.48(+2.35%) |
Jun 14, 2010 | 20.60 | 20.76 | 20.36 | 20.37 | 414,316 | -0.19(-0.92%) |
Jun 11, 2010 | 20.36 | 20.58 | 20.33 | 20.56 | 40,142 | +0.30(+1.47%) |
Jun 10, 2010 | 20.02 | 20.28 | 19.82 | 20.26 | 43,555 | +0.52(+2.62%) |
Jun 09, 2010 | 20.07 | 20.18 | 19.69 | 19.74 | 101,425 | -0.22(-1.10%) |
Jun 08, 2010 | 19.98 | 20.08 | 19.49 | 19.96 | 241,952 | +0.04(+0.20%) |
Jun 07, 2010 | 20.40 | 20.60 | 19.90 | 19.93 | 102,736 | -0.49(-2.38%) |
Jun 04, 2010 | 20.41 | 20.84 | 20.32 | 20.41 | 267,414 | -0.68(-3.24%) |
Jun 03, 2010 | 21.12 | 21.16 | 20.85 | 21.09 | 54,409 | +0.06(+0.30%) |
Jun 02, 2010 | 20.42 | 21.03 | 20.34 | 21.03 | 179,569 | +0.66(+3.24%) |