Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.22 | 17.72 | 17.18 | 17.22 | 1,039 | -0.20(-1.12%) |
Aug 30, 2010 | 17.83 | 18.02 | 17.40 | 17.42 | 720,781 | -0.54(-3.00%) |
Aug 27, 2010 | 17.96 | 18.02 | 17.56 | 17.96 | 625,368 | +0.29(+1.64%) |
Aug 26, 2010 | 18.09 | 18.16 | 17.65 | 17.67 | 1,612 | -0.31(-1.72%) |
Aug 25, 2010 | 17.25 | 18.05 | 17.25 | 17.98 | 1,597 | +0.16(+0.89%) |
Aug 24, 2010 | 17.87 | 18.10 | 17.53 | 17.82 | 6,518 | -0.27(-1.48%) |
Aug 23, 2010 | 18.28 | 18.39 | 18.06 | 18.09 | 670,727 | -0.16(-0.88%) |
Aug 20, 2010 | 18.65 | 18.67 | 18.14 | 18.25 | 786,380 | -0.42(-2.23%) |
Aug 19, 2010 | 18.99 | 19.19 | 18.66 | 18.67 | 5,602 | -0.31(-1.63%) |
Aug 18, 2010 | 18.67 | 19.11 | 18.45 | 18.97 | 25,035 | +0.33(+1.76%) |
Aug 17, 2010 | 18.07 | 18.91 | 18.05 | 18.65 | 3,867 | +0.68(+3.77%) |
Aug 16, 2010 | 17.80 | 18.24 | 17.71 | 17.97 | 753,936 | +0.14(+0.79%) |
Aug 13, 2010 | 17.83 | 18.11 | 17.70 | 17.83 | 838,202 | -0.21(-1.15%) |
Aug 12, 2010 | 17.77 | 18.15 | 17.71 | 18.04 | 853,566 | -0.03(-0.19%) |
Aug 11, 2010 | 18.85 | 18.89 | 18.00 | 18.07 | 7,022 | -1.15(-6.00%) |
Aug 10, 2010 | 19.03 | 19.47 | 18.99 | 19.22 | 926,274 | -0.03(-0.14%) |
Aug 09, 2010 | 19.01 | 19.29 | 18.89 | 19.25 | 937,298 | +0.32(+1.70%) |
Aug 06, 2010 | 18.93 | 19.44 | 18.64 | 18.93 | 571,292 | -0.35(-1.81%) |
Aug 05, 2010 | 19.08 | 19.40 | 19.02 | 19.28 | 743,320 | +0.12(+0.63%) |
Aug 04, 2010 | 18.79 | 19.32 | 18.71 | 19.15 | 813,878 | +0.40(+2.15%) |
Aug 03, 2010 | 19.44 | 19.50 | 18.68 | 18.75 | 1,073,983 | -0.72(-3.72%) |
Aug 02, 2010 | 19.42 | 19.70 | 19.13 | 19.48 | 1,019,294 | +0.38(+2.00%) |
Jul 30, 2010 | 19.09 | 19.48 | 18.85 | 19.09 | 1,497,401 | -0.32(-1.62%) |
Jul 29, 2010 | 19.52 | 19.88 | 18.50 | 19.41 | 2,607,161 | +0.09(+0.45%) |
Jul 28, 2010 | 19.32 | 19.87 | 19.13 | 19.32 | 2,751 | -0.43(-2.17%) |
Jul 27, 2010 | 19.85 | 20.03 | 19.68 | 19.75 | 628,988 | -0.01(-0.03%) |
Jul 26, 2010 | 19.70 | 20.03 | 19.60 | 19.76 | 855,211 | +0.07(+0.37%) |
Jul 23, 2010 | 19.26 | 19.74 | 18.99 | 19.68 | 778,680 | +0.40(+2.05%) |
Jul 22, 2010 | 18.85 | 19.42 | 18.85 | 19.29 | 965,288 | +0.64(+3.45%) |
Jul 21, 2010 | 18.97 | 19.09 | 18.58 | 18.65 | 768,887 | -0.26(-1.38%) |
Jul 20, 2010 | 18.38 | 18.92 | 18.16 | 18.91 | 845,686 | +0.33(+1.77%) |
Jul 19, 2010 | 18.78 | 18.78 | 18.10 | 18.58 | 1,253,379 | -0.03(-0.18%) |
Jul 16, 2010 | 18.61 | 19.17 | 18.49 | 18.61 | 882,684 | -0.63(-3.28%) |
Jul 15, 2010 | 19.45 | 19.64 | 19.04 | 19.24 | 940,231 | -0.23(-1.20%) |
Jul 14, 2010 | 19.00 | 19.51 | 18.95 | 19.48 | 1,402,077 | +0.47(+2.47%) |
Jul 13, 2010 | 19.01 | 19.09 | 18.54 | 19.01 | 6,361 | +0.58(+3.13%) |
Jul 12, 2010 | 18.36 | 18.80 | 18.28 | 18.43 | 1,590,734 | +0.15(+0.84%) |
Jul 09, 2010 | 18.28 | 18.28 | 17.75 | 18.28 | 1,215,840 | +0.42(+2.33%) |
Jul 08, 2010 | 17.86 | 17.89 | 17.47 | 17.86 | 1,933 | +0.50(+2.90%) |
Jul 07, 2010 | 16.94 | 17.37 | 16.86 | 17.36 | 1,651,330 | +0.52(+3.07%) |
Jul 06, 2010 | 16.84 | 17.30 | 16.65 | 16.84 | 3,253 | +0.21(+1.25%) |
Jul 02, 2010 | 16.63 | 16.78 | 16.16 | 16.63 | 1,372,319 | +0.36(+2.22%) |
Jul 01, 2010 | 16.76 | 16.96 | 15.79 | 16.27 | 2,335,885 | -0.44(-2.65%) |
Jun 30, 2010 | 16.71 | 17.22 | 16.66 | 16.71 | 5,104 | -0.16(-0.95%) |
Jun 29, 2010 | 17.07 | 17.16 | 16.69 | 16.88 | 1,192,999 | -0.46(-2.63%) |
Jun 25, 2010 | 17.33 | 17.52 | 16.94 | 17.33 | 1,205,229 | +0.12(+0.70%) |
Jun 24, 2010 | 17.21 | 17.43 | 17.10 | 17.21 | 384 | -0.21(-1.23%) |
Jun 23, 2010 | 17.50 | 17.66 | 17.08 | 17.42 | 708,524 | -0.04(-0.23%) |
Jun 22, 2010 | 17.47 | 18.55 | 17.43 | 17.47 | 1,889 | -0.65(-3.59%) |
Jun 21, 2010 | 18.37 | 18.46 | 18.04 | 18.12 | 1,239,921 | -0.04(-0.22%) |
Jun 18, 2010 | 18.16 | 18.30 | 18.02 | 18.16 | 842,227 | +0.11(+0.59%) |
Jun 17, 2010 | 18.05 | 18.42 | 17.93 | 18.05 | 366 | -0.31(-1.68%) |
Jun 16, 2010 | 18.34 | 18.52 | 18.24 | 18.36 | 712,366 | -0.07(-0.40%) |
Jun 15, 2010 | 18.43 | 18.47 | 18.08 | 18.43 | 3,284 | +0.29(+1.59%) |
Jun 14, 2010 | 18.28 | 18.42 | 18.03 | 18.14 | 995,561 | +0.19(+1.08%) |
Jun 11, 2010 | 17.58 | 18.00 | 17.58 | 17.95 | 844,894 | +0.10(+0.56%) |
Jun 10, 2010 | 17.85 | 17.85 | 17.06 | 17.85 | 3,051 | +0.98(+5.80%) |
Jun 09, 2010 | 17.10 | 17.51 | 16.76 | 16.87 | 1,237,717 | -0.05(-0.32%) |
Jun 08, 2010 | 17.15 | 17.32 | 16.56 | 16.92 | 1,797,407 | -0.21(-1.25%) |
Jun 07, 2010 | 17.99 | 18.08 | 17.09 | 17.14 | 1,742,773 | -0.82(-4.59%) |
Jun 04, 2010 | 17.96 | 18.28 | 17.87 | 17.96 | 5,497,685 | -0.48(-2.62%) |
Jun 03, 2010 | 18.44 | 18.61 | 18.17 | 18.44 | 1,711,416 | +0.22(+1.21%) |
Jun 02, 2010 | 18.22 | 18.44 | 17.77 | 18.22 | 2,096,014 | -0.57(-3.03%) |