Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.86 | 17.00 | 16.61 | 16.72 | 395,236 | -0.19(-1.12%) |
Aug 30, 2010 | 17.11 | 17.27 | 16.89 | 16.91 | 325,004 | -0.31(-1.79%) |
Aug 27, 2010 | 17.14 | 17.30 | 16.65 | 17.22 | 479,998 | +0.29(+1.69%) |
Aug 26, 2010 | 17.28 | 17.51 | 16.91 | 16.93 | 370,006 | -0.34(-1.97%) |
Aug 25, 2010 | 16.93 | 17.35 | 16.58 | 17.27 | 507,635 | +0.11(+0.63%) |
Aug 24, 2010 | 17.59 | 17.62 | 17.16 | 17.16 | 689,161 | -0.66(-3.68%) |
Aug 23, 2010 | 17.93 | 18.14 | 17.70 | 17.82 | 389,525 | -0.07(-0.39%) |
Aug 20, 2010 | 18.21 | 18.21 | 17.64 | 17.89 | 585,973 | -0.43(-2.36%) |
Aug 19, 2010 | 18.71 | 18.72 | 18.24 | 18.32 | 797,149 | -0.51(-2.69%) |
Aug 18, 2010 | 18.87 | 18.98 | 18.55 | 18.83 | 323,075 | -0.01(-0.05%) |
Aug 17, 2010 | 18.79 | 19.11 | 18.59 | 18.84 | 315,099 | +0.26(+1.39%) |
Aug 16, 2010 | 18.48 | 18.68 | 18.08 | 18.58 | 376,030 | -0.04(-0.20%) |
Aug 13, 2010 | 18.04 | 18.90 | 18.04 | 18.62 | 594,131 | +0.53(+2.95%) |
Aug 12, 2010 | 17.61 | 18.20 | 17.39 | 18.08 | 642,535 | +0.25(+1.39%) |
Aug 11, 2010 | 18.53 | 18.57 | 17.80 | 17.83 | 417,472 | -0.82(-4.40%) |
Aug 10, 2010 | 19.03 | 19.20 | 18.65 | 18.65 | 266,970 | -0.64(-3.30%) |
Aug 09, 2010 | 19.29 | 19.32 | 19.00 | 19.29 | 323,015 | +0.18(+0.92%) |
Aug 06, 2010 | 18.92 | 19.15 | 18.72 | 19.11 | 294,583 | -0.11(-0.58%) |
Aug 05, 2010 | 19.10 | 19.37 | 18.92 | 19.22 | 792,336 | -0.05(-0.24%) |
Aug 04, 2010 | 19.61 | 19.80 | 19.23 | 19.27 | 432,955 | -0.30(-1.55%) |
Aug 03, 2010 | 19.70 | 19.77 | 19.41 | 19.57 | 393,019 | -0.15(-0.75%) |
Aug 02, 2010 | 19.65 | 19.81 | 19.33 | 19.72 | 593,429 | +0.41(+2.10%) |
Jul 30, 2010 | 19.45 | 19.63 | 19.11 | 19.32 | 644,169 | -0.49(-2.47%) |
Jul 29, 2010 | 18.52 | 19.91 | 18.42 | 19.80 | 1,314,091 | +2.34(+13.40%) |
Jul 28, 2010 | 17.78 | 17.90 | 17.23 | 17.47 | 390,392 | -0.42(-2.37%) |
Jul 27, 2010 | 18.07 | 18.08 | 17.76 | 17.89 | 432,809 | -0.01(-0.05%) |
Jul 26, 2010 | 17.53 | 17.94 | 17.31 | 17.90 | 490,381 | +0.47(+2.70%) |
Jul 23, 2010 | 17.01 | 17.52 | 16.94 | 17.43 | 562,508 | +0.34(+1.99%) |
Jul 22, 2010 | 17.32 | 17.35 | 17.00 | 17.09 | 491,867 | +0.02(+0.11%) |
Jul 21, 2010 | 17.34 | 17.48 | 16.89 | 17.07 | 744,866 | -0.15(-0.86%) |
Jul 20, 2010 | 16.65 | 17.31 | 16.63 | 17.22 | 450,792 | +0.43(+2.58%) |
Jul 19, 2010 | 17.04 | 17.04 | 16.65 | 16.78 | 343,010 | -0.17(-0.98%) |
Jul 16, 2010 | 17.25 | 17.31 | 16.88 | 16.95 | 450,495 | -0.46(-2.65%) |
Jul 15, 2010 | 17.87 | 17.87 | 17.29 | 17.41 | 553,001 | -0.41(-2.33%) |
Jul 14, 2010 | 17.99 | 18.13 | 17.72 | 17.82 | 391,195 | -0.26(-1.43%) |
Jul 13, 2010 | 18.17 | 18.31 | 17.98 | 18.08 | 443,076 | +0.10(+0.56%) |
Jul 12, 2010 | 17.89 | 18.07 | 17.73 | 17.98 | 201,434 | -0.01(-0.05%) |
Jul 09, 2010 | 17.90 | 18.01 | 17.77 | 17.99 | 224,975 | +0.12(+0.67%) |
Jul 08, 2010 | 17.59 | 17.96 | 17.55 | 17.87 | 389,601 | +0.45(+2.59%) |
Jul 07, 2010 | 17.47 | 17.47 | 17.13 | 17.42 | 692,520 | +0.06(+0.32%) |
Jul 06, 2010 | 17.80 | 17.93 | 17.19 | 17.36 | 510,921 | -0.20(-1.15%) |
Jul 02, 2010 | 17.65 | 17.70 | 17.36 | 17.57 | 371,119 | -0.08(-0.47%) |
Jul 01, 2010 | 18.00 | 18.04 | 17.14 | 17.65 | 802,245 | -0.41(-2.29%) |
Jun 30, 2010 | 18.29 | 18.53 | 18.04 | 18.06 | 422,093 | -0.23(-1.26%) |
Jun 29, 2010 | 18.75 | 18.83 | 18.12 | 18.29 | 680,116 | -1.03(-5.34%) |
Jun 25, 2010 | 19.32 | 19.48 | 18.96 | 19.33 | 563,357 | +0.13(+0.67%) |
Jun 24, 2010 | 19.18 | 19.65 | 18.92 | 19.20 | 390,693 | -0.16(-0.81%) |
Jun 23, 2010 | 19.41 | 19.53 | 19.16 | 19.35 | 336,681 | -0.08(-0.43%) |
Jun 22, 2010 | 19.83 | 20.10 | 19.44 | 19.44 | 267,358 | -0.28(-1.40%) |
Jun 21, 2010 | 19.99 | 20.15 | 19.52 | 19.71 | 475,942 | +0.00(+0.00%) |
Jun 18, 2010 | 20.04 | 20.18 | 19.62 | 19.71 | 990,613 | -0.20(-1.02%) |
Jun 17, 2010 | 20.16 | 20.21 | 19.76 | 19.92 | 731,461 | -0.09(-0.46%) |
Jun 16, 2010 | 19.92 | 20.26 | 19.79 | 20.01 | 338,348 | -0.11(-0.55%) |
Jun 15, 2010 | 19.71 | 20.14 | 19.64 | 20.12 | 444,320 | +0.40(+2.01%) |
Jun 14, 2010 | 19.57 | 19.97 | 19.30 | 19.72 | 369,444 | +0.38(+1.95%) |
Jun 11, 2010 | 19.13 | 19.36 | 18.83 | 19.34 | 465,185 | -0.07(-0.38%) |
Jun 10, 2010 | 19.16 | 19.45 | 18.98 | 19.42 | 364,452 | +0.58(+3.08%) |
Jun 09, 2010 | 19.03 | 19.23 | 18.75 | 18.84 | 525,748 | -0.06(-0.29%) |
Jun 08, 2010 | 18.83 | 18.98 | 18.46 | 18.89 | 474,552 | +0.08(+0.44%) |
Jun 07, 2010 | 19.56 | 19.63 | 18.75 | 18.81 | 636,758 | -0.72(-3.68%) |
Jun 04, 2010 | 20.24 | 20.39 | 19.40 | 19.53 | 551,110 | -1.19(-5.74%) |
Jun 03, 2010 | 20.35 | 20.85 | 20.29 | 20.72 | 346,347 | +0.30(+1.49%) |
Jun 02, 2010 | 20.24 | 20.58 | 19.69 | 20.41 | 400,466 | +0.38(+1.89%) |