Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.20 | 18.35 | 18.11 | 18.24 | 19,212 | -0.11(-0.60%) |
Aug 30, 2010 | 18.51 | 18.60 | 18.35 | 18.35 | 3,533 | -0.29(-1.56%) |
Aug 27, 2010 | 18.51 | 19.00 | 18.30 | 18.64 | 8,911 | +0.18(+0.98%) |
Aug 26, 2010 | 18.49 | 18.54 | 18.22 | 18.46 | 5,965 | +0.38(+2.10%) |
Aug 25, 2010 | 17.75 | 18.08 | 17.65 | 18.08 | 9,673 | -0.33(-1.79%) |
Aug 24, 2010 | 18.20 | 18.41 | 18.15 | 18.41 | 7,924 | -0.39(-2.07%) |
Aug 23, 2010 | 18.89 | 19.06 | 18.80 | 18.80 | 2,072 | +0.10(+0.53%) |
Aug 20, 2010 | 18.75 | 18.87 | 18.60 | 18.70 | 12,592 | -0.15(-0.80%) |
Aug 19, 2010 | 19.45 | 19.45 | 18.80 | 18.85 | 4,954 | -0.72(-3.68%) |
Aug 18, 2010 | 19.70 | 19.70 | 19.31 | 19.57 | 7,594 | -0.38(-1.90%) |
Aug 17, 2010 | 19.53 | 19.95 | 19.53 | 19.95 | 12,607 | +0.85(+4.45%) |
Aug 16, 2010 | 18.95 | 19.30 | 18.95 | 19.10 | 4,235 | +0.62(+3.35%) |
Aug 13, 2010 | 18.60 | 18.78 | 18.45 | 18.48 | 6,702 | -0.02(-0.11%) |
Aug 12, 2010 | 18.65 | 18.65 | 18.34 | 18.50 | 1,967 | -0.40(-2.12%) |
Aug 11, 2010 | 18.88 | 19.10 | 18.65 | 18.90 | 9,681 | -0.90(-4.55%) |
Aug 10, 2010 | 19.76 | 19.80 | 19.18 | 19.80 | 13,637 | -0.36(-1.79%) |
Aug 09, 2010 | 20.10 | 20.16 | 19.95 | 20.16 | 9,737 | +0.16(+0.80%) |
Aug 06, 2010 | 19.95 | 20.00 | 19.65 | 20.00 | 5,955 | -0.45(-2.20%) |
Aug 05, 2010 | 20.55 | 20.55 | 20.35 | 20.45 | 2,032 | -0.05(-0.24%) |
Aug 04, 2010 | 20.55 | 20.70 | 20.39 | 20.50 | 3,387 | -0.50(-2.38%) |
Aug 03, 2010 | 20.40 | 21.05 | 20.40 | 21.00 | 10,778 | +0.45(+2.19%) |
Aug 02, 2010 | 20.55 | 20.70 | 20.46 | 20.55 | 9,696 | +0.30(+1.48%) |
Jul 30, 2010 | 19.93 | 20.25 | 19.70 | 20.25 | 8,369 | -0.75(-3.57%) |
Jul 29, 2010 | 21.44 | 21.44 | 20.80 | 21.00 | 7,283 | +0.05(+0.24%) |
Jul 28, 2010 | 21.00 | 21.25 | 20.95 | 20.95 | 5,228 | -0.22(-1.04%) |
Jul 27, 2010 | 21.16 | 21.20 | 20.33 | 21.17 | 11,622 | +0.49(+2.37%) |
Jul 26, 2010 | 19.97 | 20.68 | 19.97 | 20.68 | 4,469 | +0.92(+4.66%) |
Jul 23, 2010 | 19.42 | 19.76 | 19.35 | 19.76 | 6,050 | +0.26(+1.33%) |
Jul 22, 2010 | 19.05 | 19.70 | 19.05 | 19.50 | 9,120 | +1.24(+6.79%) |
Jul 21, 2010 | 18.84 | 18.84 | 18.17 | 18.26 | 12,905 | -0.64(-3.39%) |
Jul 20, 2010 | 18.15 | 18.94 | 18.15 | 18.90 | 19,793 | +0.34(+1.83%) |
Jul 19, 2010 | 18.40 | 18.56 | 18.19 | 18.56 | 4,684 | +0.11(+0.60%) |
Jul 16, 2010 | 18.95 | 18.95 | 18.45 | 18.45 | 17,239 | -0.90(-4.65%) |
Jul 15, 2010 | 19.33 | 19.40 | 19.20 | 19.35 | 9,514 | +0.15(+0.78%) |
Jul 14, 2010 | 19.01 | 19.35 | 19.01 | 19.20 | 17,466 | +0.00(+0.00%) |
Jul 13, 2010 | 18.76 | 19.21 | 18.76 | 19.20 | 7,417 | +0.90(+4.92%) |
Jul 12, 2010 | 18.20 | 18.30 | 18.20 | 18.30 | 9,906 | +0.20(+1.10%) |
Jul 09, 2010 | 18.02 | 18.25 | 18.00 | 18.10 | 3,479 | -0.20(-1.09%) |
Jul 08, 2010 | 18.07 | 18.30 | 17.99 | 18.30 | 8,735 | +0.68(+3.86%) |
Jul 07, 2010 | 16.88 | 17.62 | 16.88 | 17.62 | 6,582 | +1.02(+6.14%) |
Jul 06, 2010 | 16.60 | 16.80 | 16.25 | 16.60 | 13,766 | +0.09(+0.55%) |
Jul 02, 2010 | 16.94 | 16.94 | 16.33 | 16.51 | 6,709 | +0.21(+1.29%) |
Jul 01, 2010 | 16.32 | 16.50 | 16.05 | 16.30 | 4,607 | +0.50(+3.16%) |
Jun 30, 2010 | 15.86 | 16.25 | 15.80 | 15.80 | 33,301 | -0.30(-1.86%) |
Jun 29, 2010 | 15.89 | 16.10 | 15.89 | 16.10 | 12,193 | -0.95(-5.57%) |
Jun 25, 2010 | 16.95 | 17.05 | 16.64 | 17.05 | 5,681 | +0.20(+1.19%) |
Jun 24, 2010 | 16.94 | 17.05 | 16.68 | 16.85 | 9,030 | -0.73(-4.15%) |
Jun 23, 2010 | 17.32 | 17.60 | 17.19 | 17.58 | 16,619 | +0.15(+0.86%) |
Jun 22, 2010 | 17.43 | 17.88 | 17.40 | 17.43 | 8,837 | -0.12(-0.68%) |
Jun 21, 2010 | 18.15 | 18.15 | 17.55 | 17.55 | 6,863 | -0.70(-3.84%) |
Jun 18, 2010 | 18.14 | 18.30 | 18.05 | 18.25 | 5,571 | +0.55(+3.11%) |
Jun 17, 2010 | 17.60 | 17.70 | 17.38 | 17.70 | 5,381 | -0.30(-1.67%) |
Jun 16, 2010 | 17.90 | 18.00 | 17.75 | 18.00 | 10,920 | -0.35(-1.91%) |
Jun 15, 2010 | 17.64 | 18.35 | 17.45 | 18.35 | 13,748 | +1.05(+6.07%) |
Jun 14, 2010 | 17.23 | 17.40 | 17.05 | 17.30 | 14,799 | +0.35(+2.06%) |
Jun 11, 2010 | 16.87 | 16.98 | 16.70 | 16.95 | 7,280 | +0.16(+0.95%) |
Jun 10, 2010 | 16.45 | 16.80 | 16.45 | 16.79 | 8,945 | +1.04(+6.60%) |
Jun 09, 2010 | 15.48 | 15.80 | 15.25 | 15.75 | 12,429 | +0.54(+3.55%) |
Jun 08, 2010 | 14.95 | 15.30 | 14.86 | 15.21 | 12,817 | +0.56(+3.82%) |
Jun 07, 2010 | 15.19 | 15.40 | 14.65 | 14.65 | 318,158 | -0.90(-5.79%) |
Jun 04, 2010 | 15.81 | 16.00 | 15.38 | 15.55 | 32,501 | -2.06(-11.70%) |
Jun 03, 2010 | 17.45 | 17.85 | 17.40 | 17.61 | 13,447 | -0.15(-0.84%) |
Jun 02, 2010 | 17.19 | 17.76 | 17.19 | 17.76 | 9,287 | +0.16(+0.91%) |