Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.73 | 19.34 | 18.58 | 18.58 | 4,920 | +0.15(+0.82%) |
Aug 30, 2010 | 18.87 | 18.87 | 18.43 | 18.43 | 3,452 | -0.48(-2.53%) |
Aug 27, 2010 | 18.59 | 18.94 | 18.49 | 18.90 | 4,928 | +0.75(+4.14%) |
Aug 26, 2010 | 18.26 | 18.26 | 18.09 | 18.15 | 2,233 | -0.11(-0.58%) |
Aug 25, 2010 | 17.94 | 18.26 | 17.83 | 18.26 | 2,293 | +0.28(+1.57%) |
Aug 24, 2010 | 17.91 | 18.18 | 17.83 | 17.98 | 7,634 | +0.06(+0.35%) |
Aug 23, 2010 | 18.13 | 18.36 | 17.91 | 17.91 | 3,633 | -0.14(-0.78%) |
Aug 20, 2010 | 18.13 | 18.31 | 18.06 | 18.06 | 15,838 | -0.09(-0.49%) |
Aug 19, 2010 | 18.44 | 18.67 | 17.83 | 18.14 | 13,510 | -0.34(-1.82%) |
Aug 18, 2010 | 18.98 | 19.02 | 17.47 | 18.48 | 23,242 | +0.26(+1.41%) |
Aug 17, 2010 | 17.76 | 18.40 | 17.76 | 18.22 | 5,175 | +0.68(+3.88%) |
Aug 16, 2010 | 17.38 | 17.64 | 17.16 | 17.54 | 4,642 | +0.13(+0.76%) |
Aug 13, 2010 | 17.63 | 17.96 | 17.40 | 17.41 | 9,418 | -0.28(-1.60%) |
Aug 12, 2010 | 17.60 | 18.35 | 17.60 | 17.69 | 7,989 | +0.08(+0.45%) |
Aug 11, 2010 | 18.27 | 18.35 | 17.61 | 17.61 | 7,412 | -0.84(-4.55%) |
Aug 10, 2010 | 18.88 | 18.88 | 18.45 | 18.45 | 5,826 | -0.58(-3.07%) |
Aug 09, 2010 | 19.02 | 19.13 | 18.87 | 19.04 | 2,801 | +0.16(+0.84%) |
Aug 06, 2010 | 19.02 | 19.04 | 18.75 | 18.88 | 3,307 | -0.04(-0.23%) |
Aug 05, 2010 | 19.30 | 19.30 | 18.86 | 18.92 | 6,329 | -0.08(-0.42%) |
Aug 04, 2010 | 18.73 | 19.05 | 18.59 | 19.00 | 4,819 | +0.30(+1.61%) |
Aug 03, 2010 | 18.71 | 18.71 | 18.44 | 18.70 | 13,530 | -0.16(-0.84%) |
Aug 02, 2010 | 19.28 | 19.28 | 18.67 | 18.86 | 7,316 | -0.14(-0.74%) |
Jul 30, 2010 | 18.73 | 19.24 | 18.73 | 19.00 | 2,590 | -0.08(-0.42%) |
Jul 29, 2010 | 19.19 | 19.21 | 18.87 | 19.08 | 10,654 | +0.10(+0.51%) |
Jul 28, 2010 | 19.09 | 19.21 | 18.50 | 18.98 | 5,831 | -0.11(-0.55%) |
Jul 27, 2010 | 19.22 | 19.25 | 18.87 | 19.09 | 4,260 | +0.18(+0.93%) |
Jul 26, 2010 | 18.47 | 18.95 | 18.12 | 18.91 | 10,986 | +0.46(+2.48%) |
Jul 23, 2010 | 18.26 | 18.46 | 17.91 | 18.46 | 13,054 | +0.18(+1.01%) |
Jul 22, 2010 | 18.25 | 18.45 | 17.99 | 18.27 | 16,240 | +0.28(+1.56%) |
Jul 21, 2010 | 18.66 | 18.66 | 17.92 | 17.99 | 7,498 | -0.52(-2.80%) |
Jul 20, 2010 | 18.36 | 18.93 | 17.95 | 18.51 | 11,563 | -0.07(-0.38%) |
Jul 19, 2010 | 18.58 | 18.58 | 18.04 | 18.58 | 4,570 | +0.08(+0.43%) |
Jul 16, 2010 | 18.74 | 19.09 | 18.13 | 18.50 | 13,012 | -0.40(-2.14%) |
Jul 15, 2010 | 19.19 | 19.27 | 18.72 | 18.90 | 4,299 | -0.23(-1.20%) |
Jul 14, 2010 | 19.15 | 19.19 | 18.96 | 19.13 | 3,475 | -0.02(-0.09%) |
Jul 13, 2010 | 19.05 | 19.35 | 18.84 | 19.15 | 12,014 | +0.47(+2.50%) |
Jul 12, 2010 | 18.61 | 18.82 | 18.46 | 18.68 | 6,761 | +0.04(+0.24%) |
Jul 09, 2010 | 18.76 | 18.98 | 18.17 | 18.64 | 5,659 | +0.02(+0.09%) |
Jul 08, 2010 | 18.90 | 18.90 | 18.17 | 18.62 | 15,632 | -0.18(-0.98%) |
Jul 07, 2010 | 18.83 | 18.86 | 18.58 | 18.81 | 8,700 | +0.29(+1.57%) |
Jul 06, 2010 | 18.99 | 19.14 | 18.37 | 18.52 | 23,179 | -0.26(-1.41%) |
Jul 02, 2010 | 19.25 | 19.25 | 18.75 | 18.78 | 13,415 | -0.47(-2.42%) |
Jul 01, 2010 | 19.43 | 19.62 | 19.25 | 19.25 | 13,337 | -0.14(-0.73%) |
Jun 30, 2010 | 19.56 | 19.62 | 19.17 | 19.39 | 15,906 | +0.15(+0.78%) |
Jun 29, 2010 | 19.43 | 19.65 | 19.21 | 19.24 | 13,299 | -0.89(-4.41%) |
Jun 25, 2010 | 19.37 | 20.13 | 19.16 | 20.13 | 103,824 | +0.89(+4.62%) |
Jun 24, 2010 | 19.45 | 19.57 | 19.23 | 19.24 | 15,664 | -0.33(-1.66%) |
Jun 23, 2010 | 19.45 | 19.56 | 19.22 | 19.56 | 23,694 | +0.42(+2.21%) |
Jun 22, 2010 | 19.35 | 19.35 | 19.14 | 19.14 | 17,540 | -0.22(-1.14%) |
Jun 21, 2010 | 19.63 | 19.66 | 19.35 | 19.36 | 6,570 | -0.16(-0.81%) |
Jun 18, 2010 | 19.58 | 19.60 | 19.34 | 19.52 | 20,634 | +0.04(+0.23%) |
Jun 17, 2010 | 19.35 | 19.63 | 19.35 | 19.48 | 4,175 | +0.23(+1.19%) |
Jun 16, 2010 | 19.41 | 19.48 | 19.11 | 19.25 | 5,757 | -0.39(-1.97%) |
Jun 15, 2010 | 18.71 | 19.63 | 18.71 | 19.63 | 9,179 | +0.99(+5.28%) |
Jun 14, 2010 | 18.73 | 19.03 | 18.54 | 18.65 | 9,430 | +0.11(+0.57%) |
Jun 11, 2010 | 18.51 | 19.03 | 18.39 | 18.54 | 12,106 | -0.27(-1.45%) |
Jun 10, 2010 | 17.99 | 19.05 | 17.82 | 18.82 | 10,588 | +1.57(+9.13%) |
Jun 09, 2010 | 17.52 | 17.64 | 16.84 | 17.24 | 5,042 | -0.10(-0.56%) |
Jun 08, 2010 | 17.59 | 17.89 | 17.23 | 17.34 | 10,218 | -0.67(-3.71%) |
Jun 07, 2010 | 18.52 | 18.52 | 17.84 | 18.01 | 9,935 | -0.03(-0.15%) |
Jun 04, 2010 | 18.70 | 19.33 | 18.03 | 18.03 | 7,367 | -1.20(-6.22%) |
Jun 03, 2010 | 18.39 | 19.34 | 18.39 | 19.23 | 9,038 | +0.75(+4.05%) |
Jun 02, 2010 | 16.93 | 18.48 | 16.93 | 18.48 | 7,688 | +0.92(+5.26%) |