Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.37 | 19.52 | 19.00 | 19.34 | 42,990 | +0.04(+0.22%) |
Aug 30, 2010 | 19.33 | 19.59 | 19.29 | 19.30 | 1,450,848 | -0.17(-0.88%) |
Aug 27, 2010 | 18.93 | 19.50 | 18.84 | 19.47 | 2,184,811 | +0.17(+0.86%) |
Aug 26, 2010 | 19.30 | 19.42 | 18.86 | 19.30 | 2,256,781 | +0.40(+2.12%) |
Aug 25, 2010 | 19.13 | 19.20 | 18.45 | 18.90 | 2,210,223 | -0.44(-2.28%) |
Aug 24, 2010 | 18.68 | 19.46 | 18.52 | 19.34 | 256 | +0.45(+2.38%) |
Aug 23, 2010 | 19.35 | 19.54 | 18.89 | 18.89 | 1,064,534 | -0.28(-1.48%) |
Aug 20, 2010 | 19.18 | 19.28 | 18.78 | 19.18 | 1,768,251 | -0.12(-0.60%) |
Aug 19, 2010 | 19.60 | 19.77 | 19.01 | 19.29 | 256 | -0.39(-1.99%) |
Aug 18, 2010 | 19.19 | 20.01 | 19.09 | 19.69 | 2,059,996 | +0.50(+2.61%) |
Aug 17, 2010 | 19.30 | 19.65 | 19.17 | 19.19 | 1,814,742 | +0.05(+0.26%) |
Aug 16, 2010 | 18.97 | 19.49 | 18.79 | 19.14 | 1,945,658 | +0.00(+0.00%) |
Aug 13, 2010 | 19.14 | 19.31 | 18.84 | 19.14 | 1,332,881 | +0.16(+0.83%) |
Aug 12, 2010 | 18.68 | 19.09 | 18.57 | 18.98 | 1,831,747 | -0.13(-0.70%) |
Aug 11, 2010 | 19.24 | 19.47 | 18.89 | 19.11 | 205 | -0.84(-4.22%) |
Aug 10, 2010 | 19.93 | 20.19 | 19.81 | 19.95 | 1,889,072 | -0.24(-1.20%) |
Aug 09, 2010 | 20.09 | 20.36 | 20.01 | 20.19 | 1,635,718 | +0.18(+0.92%) |
Aug 06, 2010 | 20.01 | 20.04 | 18.97 | 20.01 | 2,759,550 | +0.69(+3.58%) |
Aug 05, 2010 | 19.65 | 19.99 | 19.29 | 19.32 | 1,963,954 | -0.53(-2.69%) |
Aug 04, 2010 | 19.49 | 19.89 | 19.31 | 19.85 | 2,316,380 | +0.52(+2.67%) |
Aug 03, 2010 | 19.36 | 19.63 | 19.09 | 19.34 | 2,170,334 | -0.20(-1.02%) |
Aug 02, 2010 | 18.96 | 19.68 | 18.95 | 19.54 | 2,774,397 | +0.89(+4.78%) |
Jul 30, 2010 | 18.64 | 18.81 | 17.68 | 18.64 | 3,246,982 | +0.19(+1.04%) |
Jul 29, 2010 | 18.70 | 18.70 | 18.09 | 18.45 | 3,007,217 | -0.13(-0.72%) |
Jul 28, 2010 | 18.59 | 19.05 | 18.47 | 18.59 | 153 | -0.45(-2.36%) |
Jul 27, 2010 | 19.04 | 19.41 | 18.99 | 19.04 | 205 | -0.31(-1.59%) |
Jul 26, 2010 | 19.02 | 19.34 | 18.95 | 19.34 | 1,909,090 | +0.32(+1.71%) |
Jul 23, 2010 | 18.71 | 19.09 | 18.71 | 19.02 | 1,880,041 | +0.17(+0.93%) |
Jul 22, 2010 | 18.60 | 19.02 | 18.55 | 18.84 | 1,213,836 | +0.51(+2.77%) |
Jul 21, 2010 | 18.56 | 18.79 | 18.27 | 18.34 | 1,661,411 | -0.12(-0.68%) |
Jul 20, 2010 | 18.46 | 18.49 | 17.27 | 18.46 | 156 | +0.75(+4.23%) |
Jul 19, 2010 | 17.13 | 17.77 | 17.13 | 17.71 | 1,817,543 | +0.68(+4.01%) |
Jul 16, 2010 | 17.03 | 17.68 | 17.02 | 17.03 | 827,619 | -0.62(-3.49%) |
Jul 15, 2010 | 18.07 | 18.07 | 17.46 | 17.64 | 1,432,144 | -0.40(-2.22%) |
Jul 14, 2010 | 18.17 | 18.20 | 17.92 | 18.04 | 1,204,900 | -0.18(-0.96%) |
Jul 13, 2010 | 18.14 | 18.34 | 18.06 | 18.22 | 1,396,921 | +0.55(+3.14%) |
Jul 12, 2010 | 17.29 | 18.00 | 17.25 | 17.67 | 2,642,004 | +0.20(+1.12%) |
Jul 09, 2010 | 17.47 | 17.54 | 17.25 | 17.47 | 1,000,528 | +0.07(+0.38%) |
Jul 08, 2010 | 17.25 | 17.46 | 17.04 | 17.40 | 1,103,651 | +0.34(+2.00%) |
Jul 07, 2010 | 16.44 | 17.13 | 16.44 | 17.06 | 1,622,351 | +0.62(+3.75%) |
Jul 06, 2010 | 16.80 | 17.09 | 16.27 | 16.45 | 3,754 | +0.00(+0.00%) |
Jul 02, 2010 | 16.45 | 16.70 | 16.35 | 16.45 | 1,337,290 | -0.07(-0.45%) |
Jul 01, 2010 | 16.91 | 16.94 | 16.27 | 16.52 | 3,049,753 | -0.42(-2.51%) |
Jun 30, 2010 | 17.05 | 17.44 | 16.90 | 16.95 | 2,427,288 | -0.18(-1.07%) |
Jun 29, 2010 | 17.76 | 17.97 | 17.05 | 17.13 | 1,994,930 | -0.88(-4.90%) |
Jun 25, 2010 | 18.01 | 18.36 | 17.89 | 18.01 | 3,088,755 | -0.29(-1.59%) |
Jun 24, 2010 | 18.25 | 18.74 | 18.13 | 18.30 | 1,765,443 | -0.03(-0.18%) |
Jun 23, 2010 | 18.44 | 18.53 | 18.04 | 18.34 | 1,944,248 | -0.19(-1.03%) |
Jun 22, 2010 | 19.16 | 19.27 | 18.51 | 18.53 | 1,101,396 | -0.55(-2.88%) |
Jun 21, 2010 | 19.21 | 19.80 | 18.95 | 19.08 | 1,468,269 | +0.02(+0.09%) |
Jun 18, 2010 | 19.06 | 19.19 | 18.71 | 19.06 | 2,457,667 | -0.10(-0.52%) |
Jun 17, 2010 | 19.33 | 19.39 | 19.01 | 19.16 | 1,754,785 | +0.02(+0.09%) |
Jun 16, 2010 | 18.76 | 19.26 | 18.57 | 19.14 | 2,143,948 | +0.23(+1.23%) |
Jun 15, 2010 | 18.80 | 18.96 | 18.52 | 18.91 | 2,204,754 | +0.22(+1.16%) |
Jun 14, 2010 | 18.82 | 19.03 | 18.62 | 18.69 | 1,719,493 | +0.12(+0.67%) |
Jun 11, 2010 | 18.11 | 18.63 | 17.99 | 18.57 | 1,590,629 | +0.25(+1.36%) |
Jun 10, 2010 | 18.51 | 18.71 | 18.15 | 18.32 | 2,508,598 | +0.12(+0.64%) |
Jun 09, 2010 | 16.83 | 18.60 | 16.80 | 18.20 | 4,167,311 | +1.66(+10.05%) |
Jun 08, 2010 | 16.37 | 16.65 | 16.32 | 16.54 | 2,646 | +0.17(+1.02%) |
Jun 07, 2010 | 17.02 | 17.02 | 16.37 | 16.37 | 1,494,432 | -0.53(-3.15%) |
Jun 04, 2010 | 16.91 | 17.78 | 16.83 | 16.91 | 2,590,764 | -1.29(-7.08%) |
Jun 03, 2010 | 17.49 | 18.26 | 17.42 | 18.20 | 3,267,831 | +0.96(+5.60%) |
Jun 02, 2010 | 17.19 | 17.35 | 17.02 | 17.23 | 2,764,850 | +0.17(+0.97%) |