Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.08 | 17.30 | 17.06 | 17.13 | 2,945,435 | -0.06(-0.35%) |
Aug 30, 2010 | 17.22 | 17.27 | 17.06 | 17.19 | 1,831,120 | -0.02(-0.12%) |
Aug 27, 2010 | 17.20 | 17.40 | 16.95 | 17.21 | 2,463,351 | +0.02(+0.12%) |
Aug 26, 2010 | 18.18 | 18.18 | 16.87 | 17.19 | 5,098,806 | -0.89(-4.91%) |
Aug 25, 2010 | 17.90 | 18.21 | 17.86 | 18.08 | 1,934,664 | +0.11(+0.62%) |
Aug 24, 2010 | 18.12 | 18.12 | 17.81 | 17.97 | 2,516,664 | -0.25(-1.36%) |
Aug 23, 2010 | 18.33 | 18.54 | 18.22 | 18.22 | 962,325 | -0.04(-0.22%) |
Aug 20, 2010 | 18.16 | 18.36 | 18.00 | 18.26 | 1,557,983 | -0.09(-0.48%) |
Aug 19, 2010 | 18.52 | 18.53 | 18.16 | 18.35 | 1,666,422 | -0.21(-1.13%) |
Aug 18, 2010 | 18.41 | 18.79 | 18.30 | 18.56 | 975,492 | +0.05(+0.28%) |
Aug 17, 2010 | 18.15 | 18.67 | 18.09 | 18.51 | 1,229,610 | +0.44(+2.46%) |
Aug 16, 2010 | 17.97 | 18.16 | 17.77 | 18.06 | 861,762 | -0.01(-0.08%) |
Aug 13, 2010 | 17.99 | 18.18 | 17.93 | 18.07 | 1,039,873 | -0.03(-0.15%) |
Aug 12, 2010 | 17.92 | 18.20 | 17.92 | 18.10 | 1,017,647 | -0.12(-0.67%) |
Aug 11, 2010 | 18.60 | 18.62 | 18.16 | 18.22 | 1,117,067 | -0.58(-3.10%) |
Aug 10, 2010 | 18.64 | 18.94 | 18.47 | 18.81 | 1,077,853 | +0.02(+0.11%) |
Aug 09, 2010 | 18.81 | 18.90 | 18.76 | 18.79 | 612,584 | +0.01(+0.07%) |
Aug 06, 2010 | 18.73 | 18.82 | 18.45 | 18.77 | 930,553 | -0.05(-0.29%) |
Aug 05, 2010 | 18.82 | 18.88 | 18.64 | 18.83 | 588,291 | -0.05(-0.29%) |
Aug 04, 2010 | 18.66 | 18.95 | 18.65 | 18.88 | 1,161,547 | +0.24(+1.27%) |
Aug 03, 2010 | 18.56 | 18.79 | 18.26 | 18.64 | 1,421,761 | +0.06(+0.33%) |
Aug 02, 2010 | 18.25 | 18.69 | 18.22 | 18.58 | 1,873,696 | +0.49(+2.74%) |
Jul 30, 2010 | 17.55 | 18.15 | 17.36 | 18.09 | 1,967,950 | +0.41(+2.34%) |
Jul 29, 2010 | 18.18 | 18.31 | 17.46 | 17.68 | 2,500,020 | -0.35(-1.96%) |
Jul 28, 2010 | 18.36 | 18.37 | 18.00 | 18.03 | 1,126,950 | -0.32(-1.74%) |
Jul 27, 2010 | 18.53 | 18.60 | 18.25 | 18.35 | 1,283,157 | -0.16(-0.84%) |
Jul 26, 2010 | 18.24 | 18.62 | 18.24 | 18.50 | 1,068,769 | +0.23(+1.26%) |
Jul 23, 2010 | 18.16 | 18.42 | 18.13 | 18.27 | 1,653,022 | +0.05(+0.26%) |
Jul 22, 2010 | 18.17 | 18.50 | 18.17 | 18.22 | 2,478,208 | +0.20(+1.09%) |
Jul 21, 2010 | 18.76 | 18.76 | 17.95 | 18.03 | 2,260,633 | -0.69(-3.69%) |
Jul 20, 2010 | 18.54 | 18.73 | 18.41 | 18.72 | 1,585,922 | -0.07(-0.40%) |
Jul 19, 2010 | 18.98 | 19.02 | 18.69 | 18.79 | 1,302,582 | -0.14(-0.72%) |
Jul 16, 2010 | 19.64 | 19.64 | 18.92 | 18.93 | 1,526,202 | -0.71(-3.59%) |
Jul 15, 2010 | 19.81 | 19.86 | 19.46 | 19.63 | 1,079,468 | -0.14(-0.69%) |
Jul 14, 2010 | 19.68 | 19.83 | 19.59 | 19.77 | 766,050 | +0.03(+0.14%) |
Jul 13, 2010 | 19.51 | 19.86 | 19.46 | 19.74 | 873,700 | +0.40(+2.07%) |
Jul 12, 2010 | 19.35 | 19.51 | 19.30 | 19.34 | 1,047,221 | -0.06(-0.31%) |
Jul 09, 2010 | 19.44 | 19.47 | 19.28 | 19.40 | 862,850 | +0.01(+0.07%) |
Jul 08, 2010 | 19.50 | 19.61 | 19.30 | 19.39 | 1,448,475 | -0.03(-0.14%) |
Jul 07, 2010 | 19.11 | 19.44 | 18.94 | 19.42 | 1,342,666 | +0.30(+1.56%) |
Jul 06, 2010 | 19.46 | 19.46 | 18.95 | 19.12 | 1,467,684 | -0.14(-0.74%) |
Jul 02, 2010 | 19.50 | 19.54 | 18.84 | 19.26 | 1,007,365 | -0.15(-0.77%) |
Jul 01, 2010 | 19.27 | 19.52 | 18.88 | 19.41 | 3,118,156 | +0.14(+0.70%) |
Jun 30, 2010 | 19.38 | 19.61 | 19.24 | 19.27 | 1,131,839 | -0.14(-0.73%) |
Jun 29, 2010 | 19.89 | 20.02 | 19.32 | 19.42 | 1,515,367 | -0.56(-2.81%) |
Jun 25, 2010 | 19.81 | 20.13 | 19.74 | 19.98 | 1,169,480 | +0.16(+0.78%) |
Jun 24, 2010 | 20.15 | 20.17 | 19.76 | 19.82 | 1,404,499 | -0.42(-2.07%) |
Jun 23, 2010 | 20.41 | 20.42 | 20.06 | 20.24 | 988,420 | -0.18(-0.89%) |
Jun 22, 2010 | 20.75 | 20.90 | 20.41 | 20.42 | 994,758 | -0.27(-1.31%) |
Jun 21, 2010 | 20.90 | 21.02 | 20.64 | 20.69 | 1,117,090 | -0.08(-0.39%) |
Jun 18, 2010 | 20.57 | 20.80 | 20.38 | 20.77 | 1,854,124 | +0.18(+0.89%) |
Jun 17, 2010 | 20.66 | 20.75 | 20.42 | 20.59 | 1,429,108 | -0.09(-0.42%) |
Jun 16, 2010 | 20.51 | 20.77 | 20.50 | 20.68 | 1,097,845 | +0.03(+0.16%) |
Jun 15, 2010 | 20.44 | 20.67 | 20.37 | 20.65 | 941,006 | +0.32(+1.60%) |
Jun 14, 2010 | 20.27 | 20.56 | 20.23 | 20.32 | 906,472 | +0.09(+0.43%) |
Jun 11, 2010 | 19.95 | 20.26 | 19.95 | 20.23 | 720,663 | +0.06(+0.30%) |
Jun 10, 2010 | 20.02 | 20.24 | 19.96 | 20.17 | 1,099,731 | +0.45(+2.30%) |
Jun 09, 2010 | 19.73 | 20.08 | 19.66 | 19.72 | 1,556,004 | +0.13(+0.66%) |
Jun 08, 2010 | 19.72 | 19.78 | 19.37 | 19.59 | 1,807,130 | -0.01(-0.03%) |
Jun 07, 2010 | 19.71 | 19.94 | 19.57 | 19.60 | 1,187,238 | -0.07(-0.36%) |
Jun 04, 2010 | 20.18 | 20.30 | 19.63 | 19.67 | 2,046,806 | -0.91(-4.42%) |
Jun 03, 2010 | 20.29 | 20.63 | 20.27 | 20.58 | 1,716,422 | +0.26(+1.26%) |
Jun 02, 2010 | 19.72 | 20.32 | 19.56 | 20.32 | 1,795,698 | +0.64(+3.26%) |