Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.52 | 18.67 | 18.49 | 18.53 | 461,225 | -0.08(-0.45%) |
Aug 30, 2010 | 18.84 | 18.85 | 18.61 | 18.61 | 9,014 | -0.21(-1.12%) |
Aug 27, 2010 | 18.82 | 18.84 | 18.58 | 18.82 | 7,147 | +0.25(+1.36%) |
Aug 26, 2010 | 18.81 | 18.81 | 18.57 | 18.57 | 15,683 | -0.18(-0.93%) |
Aug 25, 2010 | 18.56 | 18.75 | 18.42 | 18.75 | 18,631 | +0.06(+0.33%) |
Aug 24, 2010 | 18.74 | 18.74 | 18.65 | 18.69 | 15,627 | -0.30(-1.59%) |
Aug 23, 2010 | 19.13 | 19.13 | 18.98 | 18.99 | 40,588 | -0.02(-0.13%) |
Aug 20, 2010 | 19.00 | 19.01 | 18.88 | 19.01 | 23,809 | -0.06(-0.32%) |
Aug 19, 2010 | 19.23 | 19.23 | 19.04 | 19.07 | 18,835 | -0.34(-1.76%) |
Aug 18, 2010 | 19.33 | 19.46 | 19.28 | 19.42 | 14,723 | +0.05(+0.25%) |
Aug 17, 2010 | 19.27 | 19.48 | 19.26 | 19.37 | 25,309 | +0.29(+1.49%) |
Aug 16, 2010 | 19.02 | 19.15 | 19.02 | 19.08 | 6,870 | -0.09(-0.49%) |
Aug 13, 2010 | 19.18 | 19.22 | 19.15 | 19.18 | 11,176 | -0.04(-0.23%) |
Aug 12, 2010 | 19.04 | 19.25 | 19.04 | 19.22 | 8,189 | -0.12(-0.61%) |
Aug 11, 2010 | 19.57 | 19.57 | 19.33 | 19.34 | 35,115 | -0.53(-2.68%) |
Aug 10, 2010 | 19.76 | 19.93 | 19.72 | 19.87 | 9,908 | -0.07(-0.37%) |
Aug 09, 2010 | 19.93 | 19.94 | 19.93 | 19.94 | 1,326 | +0.10(+0.51%) |
Aug 06, 2010 | 19.84 | 19.84 | 19.63 | 19.84 | 18,051 | -0.07(-0.37%) |
Aug 05, 2010 | 19.89 | 19.94 | 19.87 | 19.92 | 14,037 | -0.03(-0.16%) |
Aug 04, 2010 | 19.93 | 19.95 | 19.83 | 19.95 | 4,099 | +0.10(+0.51%) |
Aug 03, 2010 | 19.93 | 19.93 | 19.85 | 19.85 | 12,261 | -0.08(-0.41%) |
Aug 02, 2010 | 19.76 | 19.96 | 19.76 | 19.93 | 1,923 | +0.39(+2.02%) |
Jul 30, 2010 | 19.53 | 19.61 | 19.33 | 19.53 | 13,485 | +0.00(+0.00%) |
Jul 29, 2010 | 19.79 | 19.79 | 19.45 | 19.53 | 107,854 | -0.13(-0.64%) |
Jul 28, 2010 | 19.75 | 19.77 | 19.66 | 19.66 | 13,959 | -0.13(-0.66%) |
Jul 27, 2010 | 19.93 | 19.93 | 19.75 | 19.79 | 30,649 | -0.02(-0.12%) |
Jul 26, 2010 | 19.63 | 19.81 | 19.63 | 19.81 | 29,102 | +0.24(+1.25%) |
Jul 23, 2010 | 19.31 | 19.57 | 19.31 | 19.57 | 94,789 | +0.17(+0.86%) |
Jul 22, 2010 | 19.25 | 19.47 | 19.25 | 19.40 | 13,578 | +0.42(+2.19%) |
Jul 21, 2010 | 19.38 | 19.38 | 18.97 | 18.99 | 14,873 | -0.24(-1.27%) |
Jul 20, 2010 | 18.84 | 19.23 | 18.84 | 19.23 | 19,640 | +0.18(+0.92%) |
Jul 19, 2010 | 19.00 | 19.07 | 18.94 | 19.06 | 17,368 | +0.11(+0.58%) |
Jul 16, 2010 | 18.95 | 19.19 | 18.94 | 18.95 | 12,183 | -0.56(-2.88%) |
Jul 15, 2010 | 19.40 | 19.52 | 19.24 | 19.51 | 13,499 | +0.04(+0.23%) |
Jul 14, 2010 | 19.45 | 19.55 | 19.35 | 19.46 | 19,466 | -0.01(-0.04%) |
Jul 13, 2010 | 19.36 | 19.53 | 19.36 | 19.47 | 13,833 | +0.31(+1.59%) |
Jul 12, 2010 | 19.12 | 19.19 | 19.07 | 19.17 | 23,929 | +0.01(+0.06%) |
Jul 09, 2010 | 19.15 | 19.15 | 19.04 | 19.15 | 9,712 | +0.12(+0.62%) |
Jul 08, 2010 | 18.98 | 19.04 | 18.87 | 19.04 | 6,212 | +0.18(+0.97%) |
Jul 07, 2010 | 18.55 | 18.87 | 18.55 | 18.85 | 10,930 | +0.65(+3.56%) |
Jul 06, 2010 | 18.39 | 18.50 | 18.12 | 18.21 | 20,736 | -0.00(-0.00%) |
Jul 02, 2010 | 18.21 | 18.37 | 18.14 | 18.21 | 14,433 | -0.08(-0.44%) |
Jul 01, 2010 | 18.34 | 18.34 | 18.04 | 18.29 | 23,224 | -0.05(-0.27%) |
Jun 30, 2010 | 18.56 | 18.61 | 18.31 | 18.34 | 16,781 | -0.18(-0.97%) |
Jun 29, 2010 | 18.86 | 18.88 | 18.45 | 18.52 | 25,420 | -0.67(-3.50%) |
Jun 25, 2010 | 19.19 | 19.24 | 19.07 | 19.19 | 15,678 | +0.11(+0.60%) |
Jun 24, 2010 | 19.33 | 19.33 | 19.06 | 19.07 | 11,488 | -0.38(-1.96%) |
Jun 23, 2010 | 19.43 | 19.52 | 19.30 | 19.45 | 6,350 | -0.02(-0.08%) |
Jun 22, 2010 | 19.76 | 19.87 | 19.47 | 19.47 | 15,090 | -0.29(-1.46%) |
Jun 21, 2010 | 20.12 | 20.12 | 19.70 | 19.76 | 14,128 | -0.11(-0.55%) |
Jun 18, 2010 | 19.87 | 19.90 | 19.81 | 19.87 | 13,118 | +0.02(+0.10%) |
Jun 17, 2010 | 19.75 | 19.85 | 19.69 | 19.85 | 14,888 | +0.04(+0.18%) |
Jun 16, 2010 | 19.73 | 19.84 | 19.67 | 19.81 | 29,409 | +0.02(+0.10%) |
Jun 15, 2010 | 19.47 | 19.80 | 19.47 | 19.79 | 23,632 | +0.43(+2.20%) |
Jun 14, 2010 | 19.48 | 19.59 | 19.34 | 19.36 | 14,949 | -0.01(-0.04%) |
Jun 11, 2010 | 19.15 | 19.38 | 19.13 | 19.37 | 64,106 | +0.10(+0.53%) |
Jun 10, 2010 | 19.06 | 19.28 | 19.05 | 19.27 | 27,375 | +0.55(+2.95%) |
Jun 09, 2010 | 18.96 | 19.08 | 18.71 | 18.72 | 20,543 | -0.10(-0.52%) |
Jun 08, 2010 | 18.70 | 18.82 | 18.50 | 18.82 | 46,848 | +0.11(+0.56%) |
Jun 07, 2010 | 18.90 | 19.01 | 18.67 | 18.71 | 27,103 | -0.17(-0.90%) |
Jun 04, 2010 | 18.88 | 19.31 | 18.85 | 18.88 | 24,340 | -0.67(-3.42%) |
Jun 03, 2010 | 19.52 | 19.57 | 19.37 | 19.55 | 17,432 | +0.09(+0.46%) |
Jun 02, 2010 | 19.06 | 19.46 | 19.06 | 19.46 | 13,588 | +0.46(+2.41%) |