Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.78 | 19.29 | 18.47 | 19.03 | 242,911 | +0.25(+1.31%) |
Aug 30, 2010 | 19.13 | 19.18 | 18.62 | 18.79 | 198,900 | -0.40(-2.09%) |
Aug 27, 2010 | 18.78 | 19.30 | 18.16 | 19.19 | 249,190 | +0.68(+3.65%) |
Aug 26, 2010 | 19.29 | 19.34 | 18.45 | 18.51 | 178,747 | -0.67(-3.47%) |
Aug 25, 2010 | 18.51 | 19.27 | 18.11 | 19.18 | 298,684 | +0.55(+2.95%) |
Aug 24, 2010 | 19.31 | 19.46 | 18.47 | 18.63 | 499,897 | -0.63(-3.26%) |
Aug 23, 2010 | 18.86 | 19.65 | 18.71 | 19.26 | 363,056 | +0.32(+1.68%) |
Aug 20, 2010 | 19.01 | 19.13 | 18.23 | 18.94 | 410,721 | -0.12(-0.61%) |
Aug 19, 2010 | 20.34 | 20.45 | 19.04 | 19.05 | 417,502 | -1.46(-7.11%) |
Aug 18, 2010 | 20.72 | 21.08 | 20.19 | 20.51 | 336,985 | -0.18(-0.89%) |
Aug 17, 2010 | 20.74 | 21.00 | 20.48 | 20.70 | 311,985 | +0.31(+1.52%) |
Aug 16, 2010 | 19.71 | 20.60 | 19.60 | 20.39 | 283,393 | +0.62(+3.13%) |
Aug 13, 2010 | 19.93 | 20.36 | 19.71 | 19.77 | 297,599 | -0.20(-1.02%) |
Aug 12, 2010 | 20.67 | 20.70 | 19.89 | 19.97 | 365,721 | -0.96(-4.57%) |
Aug 11, 2010 | 21.77 | 21.78 | 20.80 | 20.93 | 745,380 | -1.04(-4.75%) |
Aug 10, 2010 | 19.96 | 22.21 | 19.94 | 21.97 | 1,149,579 | +2.03(+10.17%) |
Aug 09, 2010 | 19.63 | 19.97 | 19.34 | 19.94 | 294,782 | +0.43(+2.23%) |
Aug 06, 2010 | 19.14 | 19.84 | 19.12 | 19.51 | 250,270 | +0.08(+0.40%) |
Aug 05, 2010 | 19.35 | 19.91 | 19.35 | 19.43 | 143,082 | -0.16(-0.84%) |
Aug 04, 2010 | 19.68 | 20.13 | 19.37 | 19.59 | 223,485 | -0.01(-0.05%) |
Aug 03, 2010 | 19.57 | 20.21 | 19.28 | 19.60 | 216,101 | -0.14(-0.73%) |
Aug 02, 2010 | 20.32 | 20.52 | 19.72 | 19.75 | 239,389 | -0.15(-0.78%) |
Jul 30, 2010 | 19.21 | 19.99 | 19.03 | 19.90 | 344,885 | +0.27(+1.38%) |
Jul 29, 2010 | 19.82 | 20.24 | 18.99 | 19.63 | 256,368 | -0.06(-0.29%) |
Jul 28, 2010 | 20.74 | 20.91 | 19.57 | 19.69 | 415,358 | -1.21(-5.78%) |
Jul 27, 2010 | 20.98 | 21.25 | 20.76 | 20.90 | 345,395 | +0.12(+0.56%) |
Jul 26, 2010 | 20.21 | 20.97 | 19.94 | 20.78 | 405,130 | +0.71(+3.56%) |
Jul 23, 2010 | 19.88 | 20.21 | 19.64 | 20.07 | 296,485 | +0.12(+0.58%) |
Jul 22, 2010 | 18.90 | 20.09 | 18.83 | 19.95 | 552,818 | +1.49(+8.05%) |
Jul 21, 2010 | 18.57 | 19.03 | 18.41 | 18.46 | 285,838 | +0.13(+0.68%) |
Jul 20, 2010 | 17.77 | 18.40 | 17.25 | 18.34 | 383,432 | +0.23(+1.28%) |
Jul 19, 2010 | 18.45 | 18.92 | 17.69 | 18.11 | 363,246 | -0.33(-1.78%) |
Jul 16, 2010 | 19.23 | 19.23 | 18.39 | 18.44 | 438,342 | -0.92(-4.74%) |
Jul 15, 2010 | 19.36 | 19.49 | 18.85 | 19.35 | 251,985 | -0.04(-0.20%) |
Jul 14, 2010 | 19.33 | 19.49 | 19.21 | 19.39 | 286,320 | +0.03(+0.15%) |
Jul 13, 2010 | 19.17 | 19.51 | 18.90 | 19.36 | 489,613 | +0.48(+2.56%) |
Jul 12, 2010 | 18.77 | 19.22 | 18.45 | 18.88 | 401,954 | +0.08(+0.41%) |
Jul 09, 2010 | 18.11 | 18.82 | 17.95 | 18.80 | 364,852 | +0.64(+3.51%) |
Jul 08, 2010 | 18.32 | 18.35 | 17.70 | 18.16 | 222,220 | +0.09(+0.48%) |
Jul 07, 2010 | 17.07 | 18.11 | 16.70 | 18.08 | 327,136 | +1.16(+6.85%) |
Jul 06, 2010 | 17.73 | 17.77 | 16.88 | 16.92 | 268,997 | -0.42(-2.40%) |
Jul 02, 2010 | 17.13 | 17.51 | 16.94 | 17.33 | 244,951 | +0.31(+1.81%) |
Jul 01, 2010 | 17.52 | 17.60 | 16.28 | 17.03 | 709,683 | -0.34(-1.95%) |
Jun 30, 2010 | 17.10 | 18.08 | 17.05 | 17.36 | 589,317 | +0.31(+1.81%) |
Jun 29, 2010 | 17.15 | 17.20 | 16.79 | 17.05 | 1,652,091 | -0.22(-1.29%) |
Jun 25, 2010 | 17.03 | 17.44 | 16.90 | 17.28 | 582,508 | +0.31(+1.82%) |
Jun 24, 2010 | 16.95 | 17.14 | 16.80 | 16.97 | 613,129 | -0.10(-0.57%) |
Jun 23, 2010 | 16.78 | 17.35 | 16.55 | 17.06 | 412,575 | +0.20(+1.20%) |
Jun 22, 2010 | 17.28 | 17.89 | 16.82 | 16.86 | 379,547 | -0.38(-2.18%) |
Jun 21, 2010 | 18.83 | 18.83 | 17.14 | 17.24 | 736,519 | -0.83(-4.60%) |
Jun 18, 2010 | 18.73 | 18.73 | 18.03 | 18.07 | 429,616 | -0.62(-3.31%) |
Jun 17, 2010 | 18.82 | 18.82 | 17.97 | 18.69 | 244,899 | +0.07(+0.36%) |
Jun 16, 2010 | 18.16 | 18.83 | 17.95 | 18.62 | 382,749 | +0.35(+1.90%) |
Jun 15, 2010 | 18.11 | 18.37 | 17.69 | 18.27 | 449,082 | +0.44(+2.49%) |
Jun 14, 2010 | 18.20 | 18.83 | 17.80 | 17.83 | 568,342 | -0.31(-1.70%) |
Jun 11, 2010 | 17.64 | 18.14 | 17.29 | 18.14 | 437,220 | +0.38(+2.12%) |
Jun 10, 2010 | 17.74 | 17.92 | 17.32 | 17.76 | 381,343 | +0.46(+2.68%) |
Jun 09, 2010 | 16.38 | 18.00 | 16.25 | 17.30 | 637,123 | +1.21(+7.50%) |
Jun 08, 2010 | 15.97 | 16.26 | 15.34 | 16.09 | 651,511 | +0.01(+0.06%) |
Jun 07, 2010 | 16.65 | 16.97 | 15.97 | 16.08 | 598,491 | -0.50(-3.03%) |
Jun 04, 2010 | 16.99 | 18.01 | 16.32 | 16.58 | 940,369 | -1.00(-5.71%) |
Jun 03, 2010 | 17.72 | 17.85 | 17.24 | 17.59 | 569,789 | -0.13(-0.71%) |
Jun 02, 2010 | 17.29 | 17.85 | 16.94 | 17.71 | 980,886 | +0.63(+3.67%) |