Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.05 | 17.34 | 16.89 | 17.05 | 3,397 | -0.20(-1.15%) |
Aug 30, 2010 | 17.74 | 17.81 | 17.22 | 17.25 | 356,773 | -0.57(-3.22%) |
Aug 27, 2010 | 17.83 | 17.89 | 17.36 | 17.83 | 379,958 | +0.54(+3.15%) |
Aug 26, 2010 | 17.35 | 17.55 | 17.19 | 17.28 | 8,562 | +0.11(+0.64%) |
Aug 25, 2010 | 16.96 | 17.25 | 16.55 | 17.17 | 465,008 | +0.07(+0.43%) |
Aug 24, 2010 | 17.51 | 17.55 | 17.05 | 17.10 | 418,812 | -0.70(-3.93%) |
Aug 23, 2010 | 18.25 | 18.25 | 17.79 | 17.80 | 603,481 | -0.40(-2.18%) |
Aug 20, 2010 | 17.78 | 18.48 | 17.58 | 18.20 | 1,333,024 | +0.41(+2.32%) |
Aug 19, 2010 | 18.04 | 18.12 | 17.61 | 17.78 | 677,209 | -0.30(-1.67%) |
Aug 18, 2010 | 18.28 | 18.39 | 17.82 | 18.09 | 1,033,919 | -0.24(-1.32%) |
Aug 17, 2010 | 18.66 | 18.86 | 18.31 | 18.33 | 671,836 | -0.18(-0.95%) |
Aug 16, 2010 | 18.34 | 18.70 | 18.28 | 18.50 | 300,546 | +0.10(+0.56%) |
Aug 13, 2010 | 18.40 | 19.17 | 18.34 | 18.40 | 582,461 | -0.65(-3.40%) |
Aug 12, 2010 | 18.76 | 19.38 | 18.70 | 19.05 | 397,081 | -0.01(-0.04%) |
Aug 11, 2010 | 19.15 | 19.39 | 18.77 | 19.06 | 722,566 | -0.43(-2.23%) |
Aug 10, 2010 | 19.37 | 19.60 | 18.98 | 19.49 | 548,398 | -0.12(-0.60%) |
Aug 09, 2010 | 19.76 | 19.84 | 19.17 | 19.61 | 635,353 | -0.02(-0.11%) |
Aug 06, 2010 | 19.63 | 19.93 | 19.42 | 19.63 | 491,519 | -0.27(-1.37%) |
Aug 05, 2010 | 20.21 | 20.28 | 19.79 | 19.90 | 471,960 | -0.40(-1.96%) |
Aug 04, 2010 | 20.84 | 21.52 | 20.14 | 20.30 | 1,170,252 | -0.51(-2.47%) |
Aug 03, 2010 | 21.38 | 21.41 | 20.76 | 20.81 | 448,910 | -0.68(-3.18%) |
Aug 02, 2010 | 20.90 | 21.53 | 20.79 | 21.50 | 576,429 | +1.02(+4.96%) |
Jul 30, 2010 | 20.48 | 20.65 | 19.77 | 20.48 | 272,324 | +0.16(+0.80%) |
Jul 29, 2010 | 20.42 | 20.55 | 19.98 | 20.32 | 353,502 | +0.04(+0.18%) |
Jul 28, 2010 | 20.59 | 20.85 | 20.24 | 20.28 | 301,752 | -0.43(-2.10%) |
Jul 27, 2010 | 21.54 | 21.73 | 20.62 | 20.72 | 483,203 | -0.74(-3.43%) |
Jul 26, 2010 | 20.88 | 21.58 | 20.85 | 21.45 | 369,691 | +0.64(+3.08%) |
Jul 23, 2010 | 20.35 | 20.95 | 20.31 | 20.81 | 451,433 | +0.33(+1.62%) |
Jul 22, 2010 | 19.95 | 20.56 | 19.89 | 20.48 | 471,055 | +0.72(+3.65%) |
Jul 21, 2010 | 20.57 | 20.63 | 19.70 | 19.76 | 485,152 | -0.75(-3.66%) |
Jul 20, 2010 | 19.56 | 20.62 | 19.55 | 20.51 | 477,362 | +0.50(+2.50%) |
Jul 19, 2010 | 19.79 | 20.21 | 19.79 | 20.01 | 551,272 | +0.23(+1.15%) |
Jul 16, 2010 | 19.78 | 20.64 | 19.73 | 19.78 | 579,572 | -1.04(-4.98%) |
Jul 15, 2010 | 21.37 | 21.37 | 20.56 | 20.82 | 605,550 | -0.52(-2.45%) |
Jul 14, 2010 | 21.30 | 21.43 | 20.84 | 21.34 | 615,220 | -0.07(-0.31%) |
Jul 13, 2010 | 20.79 | 21.64 | 20.79 | 21.41 | 560,468 | +1.03(+5.05%) |
Jul 12, 2010 | 20.45 | 20.71 | 20.22 | 20.38 | 494,999 | -0.22(-1.07%) |
Jul 09, 2010 | 20.60 | 20.62 | 20.14 | 20.60 | 465,430 | +0.34(+1.67%) |
Jul 08, 2010 | 20.38 | 20.79 | 19.89 | 20.26 | 815 | +0.14(+0.69%) |
Jul 07, 2010 | 18.91 | 20.13 | 18.75 | 20.12 | 1,081,783 | +1.21(+6.38%) |
Jul 06, 2010 | 20.15 | 20.18 | 18.75 | 18.92 | 1,016 | -0.35(-1.80%) |
Jul 02, 2010 | 19.26 | 19.45 | 17.67 | 19.26 | 2,739,644 | +1.96(+11.36%) |
Jul 01, 2010 | 17.47 | 17.53 | 16.88 | 17.30 | 813,707 | -0.18(-1.01%) |
Jun 30, 2010 | 17.47 | 18.20 | 17.41 | 17.47 | 1,402 | +0.00(+0.00%) |
Jun 29, 2010 | 17.46 | 17.66 | 17.07 | 17.47 | 1,436,807 | -0.52(-2.90%) |
Jun 25, 2010 | 18.00 | 18.16 | 17.55 | 18.00 | 1,252,545 | +0.22(+1.24%) |
Jun 24, 2010 | 18.01 | 18.20 | 17.66 | 17.78 | 653,424 | -0.35(-1.95%) |
Jun 23, 2010 | 18.27 | 18.42 | 18.03 | 18.13 | 799,420 | -0.21(-1.16%) |
Jun 22, 2010 | 18.44 | 18.64 | 18.17 | 18.34 | 1,422,804 | -0.15(-0.79%) |
Jun 21, 2010 | 19.02 | 19.34 | 18.39 | 18.49 | 555,950 | -0.25(-1.33%) |
Jun 18, 2010 | 18.74 | 18.83 | 18.62 | 18.74 | 742,703 | -0.04(-0.23%) |
Jun 17, 2010 | 19.02 | 19.32 | 18.68 | 18.78 | 1,000,042 | -0.03(-0.16%) |
Jun 16, 2010 | 19.10 | 19.19 | 18.75 | 18.81 | 1,086,132 | -0.48(-2.51%) |
Jun 15, 2010 | 19.68 | 19.86 | 19.19 | 19.30 | 1,364,631 | -0.34(-1.76%) |
Jun 14, 2010 | 18.93 | 20.26 | 18.93 | 19.64 | 1,703,798 | +0.89(+4.73%) |
Jun 11, 2010 | 18.47 | 19.39 | 17.89 | 18.75 | 3,589,395 | -0.48(-2.52%) |
Jun 10, 2010 | 20.94 | 21.07 | 15.22 | 19.24 | 8,232,021 | -1.34(-6.49%) |
Jun 09, 2010 | 20.76 | 21.63 | 20.42 | 20.57 | 924,523 | +0.06(+0.29%) |
Jun 08, 2010 | 20.32 | 20.73 | 20.07 | 20.51 | 862,076 | +0.29(+1.41%) |
Jun 07, 2010 | 20.91 | 21.27 | 20.18 | 20.23 | 767,191 | -0.65(-3.09%) |
Jun 04, 2010 | 20.87 | 21.43 | 20.55 | 20.87 | 1,315,270 | -0.85(-3.92%) |
Jun 03, 2010 | 21.17 | 21.91 | 21.17 | 21.72 | 734,412 | +0.44(+2.07%) |
Jun 02, 2010 | 20.81 | 21.31 | 20.74 | 21.28 | 624,014 | +0.62(+2.98%) |