Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.13 | 18.49 | 17.90 | 18.18 | 31,286 | -0.13(-0.74%) |
Aug 30, 2010 | 18.60 | 18.78 | 18.31 | 18.31 | 3,468,003 | -0.39(-2.08%) |
Aug 27, 2010 | 18.62 | 18.72 | 17.70 | 18.70 | 3,463,108 | +0.74(+4.12%) |
Aug 26, 2010 | 18.16 | 18.45 | 17.92 | 17.96 | 2,164,678 | -0.13(-0.70%) |
Aug 25, 2010 | 17.78 | 18.18 | 17.75 | 18.09 | 4,979,922 | +0.07(+0.42%) |
Aug 24, 2010 | 18.21 | 18.32 | 17.90 | 18.01 | 620 | -0.61(-3.25%) |
Aug 23, 2010 | 19.04 | 19.08 | 18.60 | 18.62 | 2,470,978 | -0.24(-1.27%) |
Aug 20, 2010 | 18.78 | 18.96 | 18.48 | 18.86 | 3,108,801 | -0.15(-0.79%) |
Aug 19, 2010 | 19.67 | 19.76 | 18.89 | 19.01 | 419 | -0.87(-4.37%) |
Aug 18, 2010 | 19.82 | 20.14 | 19.51 | 19.88 | 2,394,330 | +0.06(+0.30%) |
Aug 17, 2010 | 19.64 | 20.08 | 19.45 | 19.82 | 2,600,974 | +0.43(+2.20%) |
Aug 16, 2010 | 18.92 | 19.53 | 18.89 | 19.39 | 3,481,781 | +0.26(+1.37%) |
Aug 13, 2010 | 19.13 | 19.33 | 18.99 | 19.13 | 2,441,383 | -0.08(-0.43%) |
Aug 12, 2010 | 19.20 | 19.36 | 19.02 | 19.21 | 3,917,789 | -0.31(-1.61%) |
Aug 11, 2010 | 20.20 | 20.23 | 19.47 | 19.52 | 602 | -1.10(-5.33%) |
Aug 10, 2010 | 20.77 | 20.91 | 20.50 | 20.62 | 4,435,099 | -0.50(-2.37%) |
Aug 09, 2010 | 21.10 | 21.33 | 20.82 | 21.13 | 3,002,361 | +0.18(+0.86%) |
Aug 06, 2010 | 20.95 | 21.15 | 20.56 | 20.95 | 4,974,853 | -0.46(-2.13%) |
Aug 05, 2010 | 20.57 | 21.48 | 20.43 | 21.40 | 4,355,111 | +0.58(+2.77%) |
Aug 04, 2010 | 20.46 | 20.83 | 20.46 | 20.83 | 2,277,345 | +0.34(+1.64%) |
Aug 03, 2010 | 20.84 | 21.04 | 20.38 | 20.49 | 2,111,003 | -0.61(-2.91%) |
Aug 02, 2010 | 20.76 | 21.16 | 20.62 | 21.10 | 2,657,503 | +0.73(+3.60%) |
Jul 30, 2010 | 20.37 | 20.43 | 19.69 | 20.37 | 4,027,998 | +0.16(+0.81%) |
Jul 29, 2010 | 20.75 | 20.91 | 19.88 | 20.21 | 4,661,698 | -0.27(-1.32%) |
Jul 28, 2010 | 20.47 | 21.12 | 20.28 | 20.47 | 251 | -0.57(-2.70%) |
Jul 27, 2010 | 21.04 | 21.82 | 20.92 | 21.04 | 335 | -0.56(-2.60%) |
Jul 26, 2010 | 21.13 | 21.60 | 20.98 | 21.60 | 4,194,184 | +0.39(+1.83%) |
Jul 23, 2010 | 20.87 | 21.33 | 20.59 | 21.21 | 4,570,079 | +0.34(+1.65%) |
Jul 22, 2010 | 20.29 | 20.98 | 20.23 | 20.87 | 3,609 | +0.91(+4.57%) |
Jul 21, 2010 | 20.69 | 20.98 | 19.84 | 19.96 | 8,437,098 | -0.11(-0.56%) |
Jul 20, 2010 | 20.07 | 20.31 | 18.81 | 20.07 | 18,008,810 | +2.41(+13.64%) |
Jul 19, 2010 | 17.68 | 17.97 | 17.41 | 17.66 | 5,592,767 | +0.04(+0.25%) |
Jul 16, 2010 | 17.62 | 18.54 | 17.56 | 17.62 | 5,968,188 | -0.79(-4.27%) |
Jul 15, 2010 | 18.87 | 18.87 | 18.23 | 18.40 | 5,275,643 | -0.49(-2.57%) |
Jul 14, 2010 | 18.63 | 18.90 | 18.42 | 18.89 | 6,264,749 | +0.11(+0.60%) |
Jul 13, 2010 | 18.09 | 18.93 | 18.01 | 18.78 | 5,967,840 | +1.07(+6.04%) |
Jul 12, 2010 | 17.77 | 17.92 | 17.57 | 17.71 | 4,733,838 | -0.09(-0.50%) |
Jul 09, 2010 | 17.80 | 17.86 | 16.88 | 17.80 | 6,312,944 | +0.85(+4.99%) |
Jul 08, 2010 | 16.86 | 17.21 | 16.74 | 16.95 | 5,069,205 | +0.29(+1.75%) |
Jul 07, 2010 | 16.07 | 16.71 | 16.06 | 16.66 | 7,339,296 | +0.57(+3.53%) |
Jul 06, 2010 | 16.82 | 16.82 | 15.90 | 16.09 | 638 | -0.26(-1.60%) |
Jul 02, 2010 | 16.35 | 16.97 | 16.17 | 16.35 | 4,848,667 | -0.24(-1.44%) |
Jul 01, 2010 | 16.57 | 16.73 | 15.97 | 16.59 | 7,875,968 | -0.04(-0.22%) |
Jun 30, 2010 | 17.30 | 17.80 | 16.46 | 16.63 | 3,944 | -0.68(-3.93%) |
Jun 29, 2010 | 17.48 | 17.54 | 17.02 | 17.31 | 7,501,736 | -1.01(-5.51%) |
Jun 25, 2010 | 18.32 | 18.32 | 17.71 | 18.32 | 13,832,224 | +0.59(+3.33%) |
Jun 24, 2010 | 18.55 | 18.59 | 17.66 | 17.73 | 8,251,230 | -0.93(-4.97%) |
Jun 23, 2010 | 18.78 | 18.91 | 18.28 | 18.66 | 5,990,914 | -0.09(-0.48%) |
Jun 22, 2010 | 19.81 | 19.82 | 18.63 | 18.75 | 6,095,153 | -0.95(-4.82%) |
Jun 21, 2010 | 20.32 | 20.43 | 19.55 | 19.70 | 3,636,666 | -0.36(-1.79%) |
Jun 18, 2010 | 20.06 | 20.54 | 19.98 | 20.06 | 4,517,118 | -0.32(-1.58%) |
Jun 17, 2010 | 20.35 | 20.49 | 19.89 | 20.38 | 3,084,386 | +0.10(+0.52%) |
Jun 16, 2010 | 20.81 | 20.81 | 20.16 | 20.27 | 4,228,720 | -0.57(-2.73%) |
Jun 15, 2010 | 20.71 | 20.94 | 20.65 | 20.84 | 3,729,653 | +0.27(+1.31%) |
Jun 14, 2010 | 20.44 | 20.83 | 20.39 | 20.57 | 5,971,889 | +0.34(+1.66%) |
Jun 11, 2010 | 20.08 | 20.25 | 19.93 | 20.23 | 4,607,827 | -0.20(-0.99%) |
Jun 10, 2010 | 19.94 | 20.73 | 19.64 | 20.44 | 13,985,984 | +0.85(+4.35%) |
Jun 09, 2010 | 19.93 | 20.31 | 19.47 | 19.58 | 4,215,877 | -0.10(-0.49%) |
Jun 08, 2010 | 19.48 | 20.06 | 19.12 | 19.68 | 6,323,501 | +0.25(+1.27%) |
Jun 07, 2010 | 20.57 | 20.57 | 19.38 | 19.43 | 9,010,981 | -1.02(-5.01%) |
Jun 04, 2010 | 20.46 | 21.21 | 20.31 | 20.46 | 7,789,458 | -1.41(-6.43%) |
Jun 03, 2010 | 22.11 | 22.49 | 21.68 | 21.87 | 5,386,134 | -0.13(-0.61%) |
Jun 02, 2010 | 21.97 | 22.09 | 21.61 | 22.00 | 6,067,819 | +0.17(+0.79%) |