Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.79 | 19.29 | 18.48 | 19.04 | 242,885 | +0.25(+1.31%) |
Aug 30, 2010 | 19.13 | 19.18 | 18.62 | 18.79 | 198,879 | -0.40(-2.09%) |
Aug 27, 2010 | 18.79 | 19.30 | 18.17 | 19.19 | 249,164 | +0.68(+3.65%) |
Aug 26, 2010 | 19.30 | 19.35 | 18.46 | 18.51 | 178,728 | -0.67(-3.47%) |
Aug 25, 2010 | 18.51 | 19.27 | 18.11 | 19.18 | 298,653 | +0.55(+2.95%) |
Aug 24, 2010 | 19.32 | 19.46 | 18.48 | 18.63 | 499,844 | -0.63(-3.26%) |
Aug 23, 2010 | 18.86 | 19.65 | 18.71 | 19.26 | 363,017 | +0.32(+1.68%) |
Aug 20, 2010 | 19.01 | 19.13 | 18.23 | 18.94 | 410,678 | -0.12(-0.61%) |
Aug 19, 2010 | 20.34 | 20.46 | 19.05 | 19.06 | 417,458 | -1.46(-7.11%) |
Aug 18, 2010 | 20.73 | 21.08 | 20.19 | 20.51 | 336,949 | -0.18(-0.89%) |
Aug 17, 2010 | 20.75 | 21.01 | 20.48 | 20.70 | 311,953 | +0.31(+1.52%) |
Aug 16, 2010 | 19.71 | 20.60 | 19.61 | 20.39 | 283,363 | +0.62(+3.13%) |
Aug 13, 2010 | 19.93 | 20.36 | 19.71 | 19.77 | 297,568 | -0.20(-1.02%) |
Aug 12, 2010 | 20.67 | 20.71 | 19.90 | 19.97 | 365,682 | -0.96(-4.57%) |
Aug 11, 2010 | 21.77 | 21.78 | 20.80 | 20.93 | 745,302 | -1.04(-4.75%) |
Aug 10, 2010 | 19.96 | 22.21 | 19.94 | 21.97 | 1,149,458 | +2.03(+10.17%) |
Aug 09, 2010 | 19.64 | 19.97 | 19.35 | 19.94 | 294,750 | +0.43(+2.23%) |
Aug 06, 2010 | 19.14 | 19.84 | 19.12 | 19.51 | 250,244 | +0.08(+0.40%) |
Aug 05, 2010 | 19.35 | 19.91 | 19.35 | 19.43 | 143,067 | -0.16(-0.84%) |
Aug 04, 2010 | 19.68 | 20.13 | 19.37 | 19.60 | 223,461 | -0.01(-0.05%) |
Aug 03, 2010 | 19.58 | 20.21 | 19.28 | 19.61 | 216,078 | -0.14(-0.73%) |
Aug 02, 2010 | 20.32 | 20.52 | 19.72 | 19.75 | 239,364 | -0.15(-0.78%) |
Jul 30, 2010 | 19.21 | 19.99 | 19.04 | 19.91 | 344,848 | +0.27(+1.38%) |
Jul 29, 2010 | 19.82 | 20.24 | 18.99 | 19.64 | 256,341 | -0.06(-0.29%) |
Jul 28, 2010 | 20.75 | 20.91 | 19.58 | 19.69 | 415,314 | -1.21(-5.78%) |
Jul 27, 2010 | 20.99 | 21.25 | 20.77 | 20.90 | 345,359 | +0.12(+0.56%) |
Jul 26, 2010 | 20.21 | 20.97 | 19.94 | 20.78 | 405,088 | +0.71(+3.56%) |
Jul 23, 2010 | 19.89 | 20.21 | 19.64 | 20.07 | 296,454 | +0.12(+0.58%) |
Jul 22, 2010 | 18.90 | 20.09 | 18.83 | 19.95 | 552,759 | +1.49(+8.05%) |
Jul 21, 2010 | 18.57 | 19.04 | 18.41 | 18.47 | 285,808 | +0.13(+0.68%) |
Jul 20, 2010 | 17.77 | 18.40 | 17.25 | 18.34 | 383,392 | +0.23(+1.28%) |
Jul 19, 2010 | 18.46 | 18.92 | 17.69 | 18.11 | 363,208 | -0.33(-1.78%) |
Jul 16, 2010 | 19.23 | 19.23 | 18.39 | 18.44 | 438,296 | -0.92(-4.74%) |
Jul 15, 2010 | 19.36 | 19.49 | 18.85 | 19.35 | 251,958 | -0.04(-0.20%) |
Jul 14, 2010 | 19.34 | 19.49 | 19.21 | 19.39 | 286,290 | +0.03(+0.15%) |
Jul 13, 2010 | 19.17 | 19.51 | 18.90 | 19.36 | 489,562 | +0.48(+2.56%) |
Jul 12, 2010 | 18.78 | 19.22 | 18.45 | 18.88 | 401,912 | +0.08(+0.41%) |
Jul 09, 2010 | 18.11 | 18.82 | 17.95 | 18.80 | 364,814 | +0.64(+3.51%) |
Jul 08, 2010 | 18.32 | 18.35 | 17.70 | 18.17 | 222,197 | +0.09(+0.48%) |
Jul 07, 2010 | 17.08 | 18.11 | 16.70 | 18.08 | 327,101 | +1.16(+6.85%) |
Jul 06, 2010 | 17.73 | 17.77 | 16.88 | 16.92 | 268,969 | -0.42(-2.40%) |
Jul 02, 2010 | 17.13 | 17.51 | 16.94 | 17.34 | 244,925 | +0.31(+1.81%) |
Jul 01, 2010 | 17.52 | 17.60 | 16.28 | 17.03 | 709,609 | -0.34(-1.95%) |
Jun 30, 2010 | 17.10 | 18.08 | 17.06 | 17.37 | 589,255 | +0.31(+1.81%) |
Jun 29, 2010 | 17.15 | 17.20 | 16.80 | 17.06 | 1,651,917 | -0.22(-1.29%) |
Jun 25, 2010 | 17.03 | 17.44 | 16.90 | 17.28 | 582,446 | +0.31(+1.82%) |
Jun 24, 2010 | 16.95 | 17.14 | 16.81 | 16.97 | 613,064 | -0.10(-0.57%) |
Jun 23, 2010 | 16.79 | 17.35 | 16.55 | 17.07 | 412,531 | +0.20(+1.20%) |
Jun 22, 2010 | 17.28 | 17.90 | 16.82 | 16.86 | 379,507 | -0.38(-2.18%) |
Jun 21, 2010 | 18.83 | 18.83 | 17.14 | 17.24 | 736,441 | -0.83(-4.60%) |
Jun 18, 2010 | 18.74 | 18.74 | 18.03 | 18.07 | 429,571 | -0.62(-3.31%) |
Jun 17, 2010 | 18.82 | 18.82 | 17.97 | 18.69 | 244,873 | +0.07(+0.36%) |
Jun 16, 2010 | 18.16 | 18.83 | 17.96 | 18.62 | 382,709 | +0.35(+1.90%) |
Jun 15, 2010 | 18.11 | 18.37 | 17.69 | 18.27 | 449,035 | +0.44(+2.49%) |
Jun 14, 2010 | 18.21 | 18.83 | 17.80 | 17.83 | 568,282 | -0.31(-1.70%) |
Jun 11, 2010 | 17.65 | 18.14 | 17.29 | 18.14 | 437,174 | +0.38(+2.12%) |
Jun 10, 2010 | 17.74 | 17.93 | 17.33 | 17.76 | 381,302 | +0.46(+2.68%) |
Jun 09, 2010 | 16.38 | 18.00 | 16.25 | 17.30 | 637,056 | +1.21(+7.50%) |
Jun 08, 2010 | 15.97 | 16.26 | 15.34 | 16.09 | 651,442 | +0.01(+0.06%) |
Jun 07, 2010 | 16.65 | 16.97 | 15.97 | 16.08 | 598,427 | -0.50(-3.03%) |
Jun 04, 2010 | 16.99 | 18.01 | 16.32 | 16.58 | 940,269 | -1.00(-5.71%) |
Jun 03, 2010 | 17.72 | 17.85 | 17.24 | 17.59 | 569,729 | -0.13(-0.71%) |
Jun 02, 2010 | 17.29 | 17.85 | 16.94 | 17.71 | 980,782 | +0.63(+3.67%) |