Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.06 | 18.32 | 17.98 | 18.07 | 5,803 | -0.25(-1.36%) |
Aug 30, 2010 | 18.39 | 18.56 | 18.23 | 18.32 | 977,494 | -0.12(-0.65%) |
Aug 27, 2010 | 18.44 | 18.44 | 18.06 | 18.44 | 693,635 | +0.30(+1.67%) |
Aug 26, 2010 | 18.14 | 18.24 | 18.09 | 18.14 | 5,205 | +0.01(+0.08%) |
Aug 25, 2010 | 17.91 | 18.18 | 17.87 | 18.12 | 7,658 | +0.14(+0.78%) |
Aug 24, 2010 | 17.79 | 18.09 | 17.70 | 17.98 | 10,333 | -0.03(-0.16%) |
Aug 23, 2010 | 18.25 | 18.34 | 18.01 | 18.01 | 488,282 | -0.21(-1.13%) |
Aug 20, 2010 | 18.04 | 18.25 | 17.87 | 18.22 | 886,485 | +0.14(+0.77%) |
Aug 19, 2010 | 18.19 | 18.19 | 17.94 | 18.08 | 1,247 | -0.19(-1.03%) |
Aug 18, 2010 | 18.11 | 18.35 | 18.00 | 18.27 | 3,458 | +0.13(+0.72%) |
Aug 17, 2010 | 18.05 | 18.29 | 18.02 | 18.14 | 6,303 | +0.18(+0.99%) |
Aug 16, 2010 | 17.81 | 18.06 | 17.73 | 17.96 | 563,028 | +0.08(+0.43%) |
Aug 13, 2010 | 17.88 | 18.03 | 17.85 | 17.88 | 915,301 | -0.14(-0.77%) |
Aug 12, 2010 | 18.08 | 18.18 | 17.83 | 18.02 | 1,337,384 | -0.20(-1.08%) |
Aug 11, 2010 | 18.45 | 18.47 | 18.17 | 18.22 | 1,565,638 | -0.42(-2.27%) |
Aug 10, 2010 | 18.64 | 18.74 | 18.45 | 18.64 | 4,138 | -0.17(-0.89%) |
Aug 09, 2010 | 18.64 | 18.85 | 18.61 | 18.81 | 944,074 | +0.26(+1.43%) |
Aug 06, 2010 | 18.55 | 18.59 | 18.14 | 18.55 | 1,195,408 | +0.21(+1.15%) |
Aug 05, 2010 | 18.30 | 18.44 | 18.21 | 18.34 | 1,013,076 | -0.04(-0.21%) |
Aug 04, 2010 | 18.49 | 18.50 | 18.28 | 18.37 | 4,281 | -0.03(-0.16%) |
Aug 03, 2010 | 18.43 | 18.50 | 18.32 | 18.40 | 11,605 | -0.12(-0.62%) |
Aug 02, 2010 | 18.30 | 18.55 | 18.15 | 18.52 | 2,219,460 | +0.38(+2.12%) |
Jul 30, 2010 | 18.13 | 18.16 | 17.67 | 18.13 | 2,218,844 | +0.16(+0.88%) |
Jul 29, 2010 | 17.60 | 18.05 | 17.59 | 17.98 | 13,696 | +0.41(+2.33%) |
Jul 28, 2010 | 17.57 | 17.58 | 16.63 | 17.57 | 2,278 | -1.62(-8.46%) |
Jul 27, 2010 | 19.19 | 19.49 | 19.11 | 19.19 | 7,727 | -0.07(-0.35%) |
Jul 26, 2010 | 19.12 | 19.27 | 19.04 | 19.26 | 1,370,189 | +0.19(+0.98%) |
Jul 23, 2010 | 18.58 | 19.09 | 18.53 | 19.07 | 1,623,615 | +0.43(+2.29%) |
Jul 22, 2010 | 18.16 | 18.68 | 18.16 | 18.64 | 11,876 | +0.67(+3.74%) |
Jul 21, 2010 | 18.02 | 18.10 | 17.78 | 17.97 | 1,334,694 | +0.00(+0.00%) |
Jul 20, 2010 | 17.70 | 17.99 | 17.53 | 17.97 | 1,154,270 | +0.08(+0.43%) |
Jul 19, 2010 | 17.85 | 17.97 | 17.76 | 17.89 | 700,045 | +0.13(+0.76%) |
Jul 16, 2010 | 17.76 | 18.28 | 17.75 | 17.76 | 1,116,631 | -0.62(-3.37%) |
Jul 15, 2010 | 18.38 | 18.44 | 18.13 | 18.38 | 1,004,924 | -0.07(-0.39%) |
Jul 14, 2010 | 18.37 | 18.48 | 18.30 | 18.45 | 4,117 | +0.06(+0.34%) |
Jul 13, 2010 | 18.16 | 18.43 | 18.16 | 18.39 | 10,301 | +0.34(+1.86%) |
Jul 12, 2010 | 18.00 | 18.12 | 17.94 | 18.05 | 881,180 | -0.02(-0.11%) |
Jul 09, 2010 | 18.07 | 18.10 | 17.79 | 18.07 | 978,737 | +0.25(+1.37%) |
Jul 08, 2010 | 18.01 | 18.11 | 17.66 | 17.83 | 10,881 | -0.16(-0.91%) |
Jul 07, 2010 | 17.40 | 18.00 | 17.40 | 17.99 | 1,196,432 | +0.57(+3.25%) |
Jul 06, 2010 | 17.42 | 17.74 | 17.31 | 17.42 | 20,026 | +0.04(+0.22%) |
Jul 02, 2010 | 17.38 | 17.51 | 17.21 | 17.38 | 911,065 | +0.12(+0.70%) |
Jul 01, 2010 | 17.59 | 17.62 | 17.11 | 17.26 | 2,736,062 | -0.34(-1.91%) |
Jun 30, 2010 | 17.80 | 17.89 | 17.51 | 17.60 | 15,151 | -0.27(-1.51%) |
Jun 29, 2010 | 17.87 | 18.34 | 17.78 | 17.87 | 8,466 | -0.71(-3.80%) |
Jun 25, 2010 | 18.58 | 18.67 | 18.23 | 18.58 | 2,045,434 | +0.24(+1.31%) |
Jun 24, 2010 | 18.65 | 18.73 | 18.31 | 18.34 | 9,460 | -0.37(-1.95%) |
Jun 23, 2010 | 18.98 | 18.98 | 18.67 | 18.70 | 2,091,671 | -0.24(-1.24%) |
Jun 22, 2010 | 18.67 | 19.19 | 18.57 | 18.94 | 12,267 | +0.25(+1.31%) |
Jun 21, 2010 | 20.59 | 20.59 | 18.43 | 18.69 | 8,468,397 | -1.79(-8.73%) |
Jun 18, 2010 | 20.48 | 20.54 | 20.34 | 20.48 | 668,896 | +0.02(+0.12%) |
Jun 17, 2010 | 20.46 | 20.55 | 20.39 | 20.46 | 742,402 | +0.00(+0.02%) |
Jun 16, 2010 | 20.46 | 20.61 | 20.40 | 20.45 | 1,454,241 | -0.04(-0.21%) |
Jun 15, 2010 | 20.00 | 20.52 | 19.96 | 20.49 | 18,958 | +0.57(+2.85%) |
Jun 14, 2010 | 20.16 | 20.24 | 19.92 | 19.93 | 897,341 | -0.05(-0.26%) |
Jun 11, 2010 | 19.74 | 20.02 | 19.69 | 19.98 | 1,280,558 | +0.04(+0.19%) |
Jun 10, 2010 | 19.48 | 19.97 | 19.42 | 19.94 | 3,424 | +0.72(+3.73%) |
Jun 09, 2010 | 19.35 | 19.62 | 19.17 | 19.22 | 1,469,296 | -0.05(-0.25%) |
Jun 08, 2010 | 19.35 | 19.38 | 19.08 | 19.27 | 3,992 | +0.02(+0.10%) |
Jun 07, 2010 | 19.63 | 19.74 | 19.24 | 19.25 | 1,503,735 | -0.39(-1.98%) |
Jun 04, 2010 | 19.64 | 20.13 | 19.58 | 19.64 | 1,555,451 | -0.69(-3.38%) |
Jun 03, 2010 | 20.05 | 20.36 | 19.94 | 20.33 | 1,902,371 | +0.35(+1.73%) |
Jun 02, 2010 | 19.97 | 20.02 | 19.61 | 19.98 | 20,787 | +0.07(+0.34%) |