Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.16 | 18.66 | 18.05 | 18.33 | 268,428 | +0.11(+0.62%) |
Aug 30, 2010 | 18.52 | 18.75 | 18.21 | 18.22 | 198,927 | -0.40(-2.15%) |
Aug 27, 2010 | 18.43 | 18.63 | 18.18 | 18.62 | 299,367 | +0.37(+2.01%) |
Aug 26, 2010 | 18.42 | 18.65 | 17.96 | 18.25 | 579,603 | -0.12(-0.65%) |
Aug 25, 2010 | 17.66 | 18.48 | 17.59 | 18.37 | 320,196 | +0.61(+3.43%) |
Aug 24, 2010 | 17.96 | 18.07 | 17.53 | 17.76 | 320,979 | -0.29(-1.59%) |
Aug 23, 2010 | 18.19 | 18.48 | 18.00 | 18.05 | 289,449 | -0.11(-0.62%) |
Aug 20, 2010 | 18.07 | 18.32 | 17.90 | 18.16 | 991,098 | -0.04(-0.20%) |
Aug 19, 2010 | 18.60 | 18.63 | 18.14 | 18.20 | 459,900 | -0.43(-2.29%) |
Aug 18, 2010 | 18.82 | 18.89 | 18.53 | 18.62 | 882,120 | -0.16(-0.87%) |
Aug 17, 2010 | 18.65 | 19.03 | 18.49 | 18.79 | 472,206 | +0.31(+1.70%) |
Aug 16, 2010 | 18.09 | 18.49 | 17.87 | 18.47 | 464,526 | +0.27(+1.48%) |
Aug 13, 2010 | 18.88 | 18.96 | 18.17 | 18.20 | 648,789 | -0.75(-3.94%) |
Aug 12, 2010 | 18.24 | 19.11 | 18.24 | 18.95 | 879,933 | +0.44(+2.40%) |
Aug 11, 2010 | 18.89 | 19.16 | 18.50 | 18.51 | 460,674 | -0.81(-4.18%) |
Aug 10, 2010 | 19.43 | 19.58 | 18.84 | 19.31 | 678,942 | -0.27(-1.36%) |
Aug 09, 2010 | 19.68 | 19.92 | 19.40 | 19.58 | 354,039 | +0.03(+0.17%) |
Aug 06, 2010 | 19.91 | 20.10 | 19.27 | 19.55 | 571,605 | -0.61(-3.03%) |
Aug 05, 2010 | 19.93 | 20.32 | 19.70 | 20.16 | 222,003 | +0.09(+0.47%) |
Aug 04, 2010 | 19.99 | 20.08 | 19.82 | 20.06 | 317,154 | +0.13(+0.65%) |
Aug 03, 2010 | 19.85 | 20.17 | 19.75 | 19.93 | 344,424 | -0.05(-0.23%) |
Aug 02, 2010 | 19.46 | 20.02 | 19.30 | 19.98 | 567,378 | +0.81(+4.23%) |
Jul 30, 2010 | 18.97 | 19.37 | 18.91 | 19.17 | 334,560 | -0.11(-0.59%) |
Jul 29, 2010 | 19.45 | 19.60 | 19.00 | 19.28 | 298,929 | -0.10(-0.50%) |
Jul 28, 2010 | 19.64 | 19.85 | 19.25 | 19.38 | 235,464 | -0.39(-1.97%) |
Jul 27, 2010 | 19.92 | 20.12 | 19.66 | 19.77 | 247,809 | -0.07(-0.37%) |
Jul 26, 2010 | 19.41 | 19.84 | 19.37 | 19.84 | 486,366 | +0.44(+2.25%) |
Jul 23, 2010 | 19.32 | 19.51 | 19.22 | 19.41 | 503,250 | +0.05(+0.28%) |
Jul 22, 2010 | 19.00 | 19.41 | 18.61 | 19.35 | 276,645 | +0.66(+3.53%) |
Jul 21, 2010 | 18.97 | 19.08 | 18.52 | 18.69 | 324,990 | -0.13(-0.71%) |
Jul 20, 2010 | 18.20 | 18.88 | 18.10 | 18.83 | 148,461 | +0.43(+2.32%) |
Jul 19, 2010 | 18.27 | 18.43 | 17.95 | 18.40 | 207,459 | +0.18(+0.97%) |
Jul 16, 2010 | 18.79 | 19.01 | 18.16 | 18.22 | 323,550 | -0.75(-3.97%) |
Jul 15, 2010 | 19.71 | 19.71 | 18.79 | 18.98 | 626,454 | -0.65(-3.33%) |
Jul 14, 2010 | 19.91 | 19.96 | 19.55 | 19.63 | 331,470 | -0.39(-1.95%) |
Jul 13, 2010 | 19.88 | 20.20 | 19.81 | 20.02 | 477,393 | +0.36(+1.85%) |
Jul 12, 2010 | 19.83 | 20.09 | 19.44 | 19.66 | 212,097 | -0.29(-1.44%) |
Jul 09, 2010 | 19.70 | 19.97 | 19.62 | 19.94 | 330,159 | +0.26(+1.34%) |
Jul 08, 2010 | 19.67 | 19.75 | 18.96 | 19.68 | 386,040 | +0.16(+0.80%) |
Jul 07, 2010 | 19.16 | 19.58 | 18.82 | 19.52 | 798,510 | +0.48(+2.54%) |
Jul 06, 2010 | 19.06 | 19.54 | 18.76 | 19.04 | 710,316 | +0.29(+1.53%) |
Jul 02, 2010 | 18.33 | 18.88 | 18.24 | 18.75 | 710,646 | +0.58(+3.21%) |
Jul 01, 2010 | 17.78 | 18.37 | 17.67 | 18.17 | 869,244 | +0.44(+2.48%) |
Jun 30, 2010 | 17.84 | 18.20 | 17.60 | 17.73 | 221,205 | -0.16(-0.88%) |
Jun 29, 2010 | 18.24 | 18.42 | 17.70 | 17.89 | 255,840 | -0.92(-4.89%) |
Jun 25, 2010 | 18.79 | 18.96 | 18.54 | 18.81 | 389,832 | +0.05(+0.25%) |
Jun 24, 2010 | 19.20 | 19.30 | 18.67 | 18.76 | 340,668 | -0.63(-3.25%) |
Jun 23, 2010 | 19.55 | 19.62 | 19.05 | 19.39 | 127,575 | -0.17(-0.85%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.50 | 19.56 | 290,871 | -0.27(-1.34%) |
Jun 21, 2010 | 20.08 | 20.33 | 19.68 | 19.82 | 298,875 | -0.04(-0.20%) |
Jun 18, 2010 | 20.04 | 20.08 | 19.69 | 19.86 | 311,379 | -0.08(-0.40%) |
Jun 17, 2010 | 20.00 | 20.27 | 19.77 | 19.94 | 189,087 | +0.01(+0.03%) |
Jun 16, 2010 | 19.64 | 20.04 | 19.41 | 19.94 | 316,737 | +0.12(+0.62%) |
Jun 15, 2010 | 19.33 | 19.83 | 19.02 | 19.81 | 341,793 | +0.52(+2.68%) |
Jun 14, 2010 | 19.10 | 19.33 | 18.95 | 19.30 | 327,624 | +0.44(+2.32%) |
Jun 11, 2010 | 18.36 | 18.94 | 18.21 | 18.86 | 186,702 | +0.33(+1.78%) |
Jun 10, 2010 | 18.12 | 18.55 | 18.12 | 18.53 | 165,156 | +0.63(+3.54%) |
Jun 09, 2010 | 18.24 | 18.35 | 17.78 | 17.90 | 257,130 | -0.15(-0.85%) |
Jun 08, 2010 | 17.92 | 18.09 | 17.73 | 18.05 | 341,358 | +0.16(+0.89%) |
Jun 07, 2010 | 18.24 | 18.35 | 17.84 | 17.89 | 478,383 | -0.32(-1.75%) |
Jun 04, 2010 | 18.66 | 18.78 | 18.15 | 18.21 | 374,310 | -0.80(-4.22%) |
Jun 03, 2010 | 18.65 | 19.06 | 18.61 | 19.01 | 216,468 | +0.25(+1.35%) |
Jun 02, 2010 | 18.36 | 18.76 | 18.28 | 18.76 | 236,136 | +0.41(+2.25%) |