Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.86 | 19.98 | 19.58 | 19.86 | 11,324 | +0.00(+0.00%) |
Aug 30, 2010 | 19.88 | 19.97 | 19.72 | 19.86 | 614,554 | -0.03(-0.15%) |
Aug 27, 2010 | 19.89 | 19.91 | 19.50 | 19.89 | 439,190 | +0.26(+1.32%) |
Aug 26, 2010 | 19.61 | 19.84 | 19.56 | 19.63 | 602,501 | +0.00(+0.00%) |
Aug 25, 2010 | 18.90 | 19.72 | 18.90 | 19.63 | 1,007,245 | +0.58(+3.04%) |
Aug 24, 2010 | 18.94 | 19.25 | 18.92 | 19.05 | 182 | -0.13(-0.68%) |
Aug 23, 2010 | 19.24 | 19.42 | 19.16 | 19.18 | 313,875 | +0.02(+0.10%) |
Aug 20, 2010 | 19.07 | 19.18 | 18.92 | 19.16 | 421,156 | -0.07(-0.36%) |
Aug 19, 2010 | 19.43 | 19.52 | 18.94 | 19.23 | 182 | -0.33(-1.69%) |
Aug 18, 2010 | 19.54 | 19.64 | 19.27 | 19.56 | 564,131 | +0.04(+0.20%) |
Aug 17, 2010 | 19.45 | 19.60 | 19.21 | 19.52 | 787,892 | +0.25(+1.30%) |
Aug 16, 2010 | 19.06 | 19.29 | 19.01 | 19.27 | 617,190 | +0.09(+0.47%) |
Aug 13, 2010 | 19.18 | 19.47 | 19.16 | 19.18 | 799,523 | -0.22(-1.13%) |
Aug 12, 2010 | 19.21 | 19.60 | 19.03 | 19.40 | 584,297 | -0.06(-0.31%) |
Aug 11, 2010 | 19.67 | 19.74 | 19.32 | 19.46 | 853,134 | -0.50(-2.51%) |
Aug 10, 2010 | 19.75 | 20.00 | 19.60 | 19.96 | 670,783 | -0.01(-0.05%) |
Aug 09, 2010 | 19.92 | 19.99 | 19.78 | 19.97 | 379,542 | +0.18(+0.91%) |
Aug 06, 2010 | 19.79 | 19.99 | 19.58 | 19.79 | 637,036 | -0.20(-1.00%) |
Aug 05, 2010 | 19.75 | 20.10 | 19.75 | 19.99 | 540,471 | +0.12(+0.60%) |
Aug 04, 2010 | 19.92 | 19.94 | 19.61 | 19.87 | 766,559 | +0.00(+0.00%) |
Aug 03, 2010 | 19.75 | 19.96 | 19.48 | 19.87 | 976,258 | +0.00(+0.00%) |
Aug 02, 2010 | 19.64 | 20.00 | 19.63 | 19.87 | 921,074 | +0.38(+1.95%) |
Jul 30, 2010 | 19.49 | 19.56 | 19.16 | 19.49 | 654,965 | +0.07(+0.36%) |
Jul 29, 2010 | 19.78 | 19.95 | 19.27 | 19.42 | 1,041,602 | -0.30(-1.52%) |
Jul 28, 2010 | 19.72 | 20.04 | 19.64 | 19.72 | 109 | -0.29(-1.45%) |
Jul 27, 2010 | 20.01 | 20.08 | 19.87 | 20.01 | 146 | +0.13(+0.65%) |
Jul 26, 2010 | 19.61 | 19.88 | 19.47 | 19.88 | 631,343 | +0.38(+1.95%) |
Jul 23, 2010 | 19.26 | 19.54 | 19.23 | 19.50 | 874,983 | +0.15(+0.78%) |
Jul 22, 2010 | 19.25 | 19.46 | 19.11 | 19.35 | 962,255 | +0.35(+1.84%) |
Jul 21, 2010 | 19.65 | 19.65 | 18.94 | 19.00 | 1,131,556 | -0.55(-2.81%) |
Jul 20, 2010 | 19.55 | 19.56 | 18.57 | 19.55 | 111 | +0.75(+3.99%) |
Jul 19, 2010 | 18.50 | 18.81 | 18.50 | 18.80 | 594,553 | +0.31(+1.68%) |
Jul 16, 2010 | 18.49 | 19.00 | 18.48 | 18.49 | 687,740 | -0.51(-2.68%) |
Jul 15, 2010 | 18.90 | 19.00 | 18.69 | 19.00 | 912,212 | +0.09(+0.48%) |
Jul 14, 2010 | 18.70 | 18.99 | 18.66 | 18.91 | 764,272 | +0.12(+0.64%) |
Jul 13, 2010 | 18.69 | 18.82 | 18.56 | 18.79 | 791,307 | +0.21(+1.13%) |
Jul 12, 2010 | 18.70 | 18.79 | 18.56 | 18.58 | 568,879 | -0.18(-0.96%) |
Jul 09, 2010 | 18.76 | 18.79 | 18.52 | 18.76 | 791,475 | +0.10(+0.54%) |
Jul 08, 2010 | 18.72 | 18.76 | 18.48 | 18.66 | 989,140 | -0.01(-0.05%) |
Jul 07, 2010 | 17.93 | 18.71 | 17.89 | 18.67 | 1,497,475 | +0.82(+4.59%) |
Jul 06, 2010 | 17.66 | 17.93 | 17.63 | 17.85 | 3,176 | +0.29(+1.65%) |
Jul 02, 2010 | 17.56 | 17.67 | 17.44 | 17.56 | 682,758 | +0.08(+0.46%) |
Jul 01, 2010 | 17.50 | 17.65 | 17.38 | 17.48 | 1,585,620 | -0.20(-1.13%) |
Jun 30, 2010 | 17.22 | 18.10 | 17.18 | 17.68 | 351 | +0.48(+2.79%) |
Jun 29, 2010 | 17.38 | 17.47 | 17.11 | 17.20 | 16,895 | -0.26(-1.49%) |
Jun 25, 2010 | 17.46 | 17.46 | 17.03 | 17.46 | 788,584 | +0.27(+1.57%) |
Jun 24, 2010 | 17.20 | 17.33 | 17.00 | 17.19 | 939,259 | -0.01(-0.06%) |
Jun 23, 2010 | 17.31 | 17.42 | 17.17 | 17.20 | 830,929 | -0.20(-1.15%) |
Jun 22, 2010 | 17.75 | 17.83 | 17.40 | 17.40 | 793,824 | -0.32(-1.81%) |
Jun 21, 2010 | 17.95 | 17.95 | 17.63 | 17.72 | 587,079 | -0.05(-0.28%) |
Jun 18, 2010 | 17.77 | 17.81 | 17.57 | 17.77 | 909,726 | +0.07(+0.40%) |
Jun 17, 2010 | 17.69 | 17.76 | 17.53 | 17.70 | 417,536 | +0.06(+0.34%) |
Jun 16, 2010 | 17.63 | 17.76 | 17.50 | 17.64 | 499,875 | -0.02(-0.11%) |
Jun 15, 2010 | 17.35 | 17.68 | 17.38 | 17.66 | 674,562 | +0.31(+1.79%) |
Jun 14, 2010 | 17.12 | 17.49 | 17.12 | 17.35 | 946,386 | +0.30(+1.76%) |
Jun 11, 2010 | 16.93 | 17.11 | 16.88 | 17.05 | 397,177 | +0.05(+0.29%) |
Jun 10, 2010 | 16.89 | 17.03 | 16.86 | 17.00 | 762,675 | +0.27(+1.61%) |
Jun 09, 2010 | 16.89 | 16.97 | 16.70 | 16.73 | 593,610 | -0.10(-0.59%) |
Jun 08, 2010 | 16.74 | 16.87 | 16.65 | 16.83 | 822,427 | +0.07(+0.42%) |
Jun 07, 2010 | 17.00 | 17.04 | 16.76 | 16.76 | 563,432 | -0.17(-1.00%) |
Jun 04, 2010 | 16.93 | 17.37 | 16.89 | 16.93 | 803,227 | -0.50(-2.87%) |
Jun 03, 2010 | 17.43 | 17.43 | 17.27 | 17.43 | 1,026,962 | +0.10(+0.58%) |
Jun 02, 2010 | 17.32 | 17.34 | 17.13 | 17.33 | 5,935 | +0.12(+0.70%) |