Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.60 | 18.99 | 18.41 | 18.66 | 672,104 | -0.01(-0.06%) |
Aug 30, 2010 | 19.32 | 19.47 | 18.66 | 18.67 | 495,586 | -0.58(-3.03%) |
Aug 27, 2010 | 19.20 | 19.28 | 18.79 | 19.25 | 313,592 | +0.24(+1.29%) |
Aug 26, 2010 | 19.48 | 19.57 | 18.70 | 19.01 | 454,780 | -0.36(-1.85%) |
Aug 25, 2010 | 19.11 | 19.49 | 18.91 | 19.37 | 567,908 | +0.15(+0.78%) |
Aug 24, 2010 | 18.72 | 19.39 | 18.58 | 19.22 | 664,093 | +0.64(+3.44%) |
Aug 23, 2010 | 18.82 | 18.98 | 18.52 | 18.58 | 310,100 | -0.08(-0.42%) |
Aug 20, 2010 | 18.80 | 18.84 | 18.38 | 18.65 | 337,976 | -0.24(-1.29%) |
Aug 19, 2010 | 19.25 | 19.31 | 18.83 | 18.90 | 396,432 | -0.30(-1.57%) |
Aug 18, 2010 | 19.04 | 19.28 | 18.65 | 19.20 | 590,461 | +0.05(+0.27%) |
Aug 17, 2010 | 18.72 | 19.23 | 18.72 | 19.15 | 693,578 | +0.56(+3.02%) |
Aug 16, 2010 | 18.47 | 18.74 | 18.29 | 18.59 | 500,164 | -0.01(-0.03%) |
Aug 13, 2010 | 18.59 | 18.80 | 18.39 | 18.59 | 510,454 | +0.02(+0.08%) |
Aug 12, 2010 | 18.66 | 19.09 | 18.49 | 18.58 | 705,968 | -0.25(-1.33%) |
Aug 11, 2010 | 18.92 | 19.19 | 18.76 | 18.83 | 414,809 | -0.51(-2.64%) |
Aug 10, 2010 | 19.42 | 19.61 | 19.15 | 19.34 | 805,614 | -0.07(-0.38%) |
Aug 09, 2010 | 19.73 | 19.73 | 18.92 | 19.41 | 503,728 | -0.14(-0.72%) |
Aug 06, 2010 | 19.24 | 20.39 | 18.92 | 19.55 | 1,315,972 | +0.69(+3.67%) |
Aug 05, 2010 | 17.87 | 18.95 | 17.73 | 18.86 | 614,044 | +0.84(+4.65%) |
Aug 04, 2010 | 17.85 | 18.14 | 17.69 | 18.02 | 138,840 | +0.20(+1.14%) |
Aug 03, 2010 | 17.97 | 18.22 | 17.74 | 17.82 | 190,493 | -0.26(-1.44%) |
Aug 02, 2010 | 18.13 | 18.25 | 17.86 | 18.08 | 177,425 | +0.20(+1.14%) |
Jul 30, 2010 | 17.69 | 18.11 | 17.48 | 17.87 | 227,337 | -0.05(-0.26%) |
Jul 29, 2010 | 17.93 | 18.05 | 17.54 | 17.92 | 156,544 | +0.05(+0.29%) |
Jul 28, 2010 | 17.81 | 18.05 | 17.67 | 17.87 | 192,254 | -0.01(-0.03%) |
Jul 27, 2010 | 18.36 | 18.46 | 17.76 | 17.87 | 257,873 | -0.34(-1.86%) |
Jul 26, 2010 | 18.12 | 18.22 | 17.94 | 18.21 | 192,177 | +0.19(+1.04%) |
Jul 23, 2010 | 17.80 | 18.20 | 17.63 | 18.02 | 187,783 | +0.22(+1.23%) |
Jul 22, 2010 | 17.57 | 17.87 | 17.52 | 17.81 | 224,830 | +0.46(+2.67%) |
Jul 21, 2010 | 17.60 | 17.67 | 17.28 | 17.34 | 101,778 | -0.12(-0.71%) |
Jul 20, 2010 | 17.11 | 17.50 | 16.95 | 17.47 | 133,523 | +0.18(+1.05%) |
Jul 19, 2010 | 17.15 | 17.30 | 16.91 | 17.29 | 126,705 | +0.22(+1.31%) |
Jul 16, 2010 | 17.09 | 17.24 | 16.84 | 17.06 | 345,245 | -0.17(-0.97%) |
Jul 15, 2010 | 17.55 | 17.55 | 17.03 | 17.23 | 106,505 | -0.25(-1.46%) |
Jul 14, 2010 | 17.63 | 17.63 | 17.27 | 17.48 | 138,263 | -0.22(-1.26%) |
Jul 13, 2010 | 17.41 | 17.77 | 17.05 | 17.71 | 306,176 | +0.53(+3.06%) |
Jul 12, 2010 | 17.48 | 17.85 | 17.16 | 17.18 | 118,403 | -0.42(-2.36%) |
Jul 09, 2010 | 16.98 | 17.61 | 16.88 | 17.60 | 141,493 | +0.55(+3.20%) |
Jul 08, 2010 | 17.02 | 17.06 | 16.76 | 17.05 | 111,381 | +0.19(+1.14%) |
Jul 07, 2010 | 16.46 | 16.91 | 16.27 | 16.86 | 239,863 | +0.39(+2.37%) |
Jul 06, 2010 | 16.97 | 17.37 | 16.41 | 16.47 | 275,205 | -0.30(-1.77%) |
Jul 02, 2010 | 17.05 | 17.05 | 16.62 | 16.77 | 76,752 | -0.15(-0.89%) |
Jul 01, 2010 | 16.94 | 17.07 | 16.55 | 16.92 | 227,812 | -0.03(-0.18%) |
Jun 30, 2010 | 17.04 | 17.19 | 16.66 | 16.95 | 298,026 | -0.15(-0.85%) |
Jun 29, 2010 | 17.84 | 17.97 | 16.92 | 17.09 | 235,484 | -1.32(-7.17%) |
Jun 25, 2010 | 17.98 | 18.44 | 17.67 | 18.41 | 311,794 | +0.44(+2.45%) |
Jun 24, 2010 | 18.12 | 18.26 | 17.83 | 17.97 | 166,696 | -0.18(-1.00%) |
Jun 23, 2010 | 17.81 | 18.27 | 17.67 | 18.16 | 225,438 | +0.38(+2.16%) |
Jun 22, 2010 | 17.80 | 18.49 | 17.67 | 17.77 | 305,651 | +0.01(+0.06%) |
Jun 21, 2010 | 18.26 | 18.87 | 17.63 | 17.76 | 287,098 | +0.05(+0.26%) |
Jun 18, 2010 | 17.30 | 17.83 | 17.22 | 17.71 | 271,247 | +0.47(+2.71%) |
Jun 17, 2010 | 17.53 | 17.57 | 17.22 | 17.25 | 96,676 | -0.26(-1.51%) |
Jun 16, 2010 | 17.43 | 17.69 | 17.09 | 17.51 | 113,586 | -0.07(-0.39%) |
Jun 15, 2010 | 17.05 | 17.65 | 17.01 | 17.58 | 189,839 | +0.55(+3.24%) |
Jun 14, 2010 | 16.53 | 17.05 | 16.53 | 17.03 | 218,926 | +0.69(+4.22%) |
Jun 11, 2010 | 15.84 | 16.34 | 15.79 | 16.34 | 187,673 | +0.40(+2.51%) |
Jun 10, 2010 | 16.06 | 16.11 | 15.72 | 15.94 | 265,267 | +0.14(+0.89%) |
Jun 09, 2010 | 15.77 | 16.10 | 15.51 | 15.80 | 455,144 | +0.16(+0.99%) |
Jun 08, 2010 | 16.16 | 16.41 | 15.62 | 15.64 | 265,318 | -0.42(-2.61%) |
Jun 07, 2010 | 16.63 | 16.64 | 16.02 | 16.07 | 195,274 | -0.54(-3.26%) |
Jun 04, 2010 | 17.07 | 17.41 | 16.51 | 16.61 | 284,979 | -0.85(-4.89%) |
Jun 03, 2010 | 17.10 | 17.52 | 17.09 | 17.46 | 159,616 | +0.26(+1.54%) |
Jun 02, 2010 | 17.20 | 17.23 | 16.72 | 17.20 | 437,647 | -0.02(-0.12%) |