Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.45 | 24.89 | 23.93 | 24.55 | 517,069 | +0.16(+0.66%) |
Aug 30, 2010 | 25.39 | 25.77 | 24.35 | 24.39 | 533,150 | -1.11(-4.35%) |
Aug 27, 2010 | 24.40 | 25.63 | 24.40 | 25.50 | 1,351,307 | +1.34(+5.55%) |
Aug 26, 2010 | 24.13 | 24.34 | 23.65 | 24.16 | 683,581 | +0.02(+0.08%) |
Aug 25, 2010 | 23.74 | 24.27 | 23.09 | 24.14 | 610,325 | +0.14(+0.58%) |
Aug 24, 2010 | 23.27 | 24.38 | 23.26 | 24.00 | 1,829,671 | +0.35(+1.48%) |
Aug 23, 2010 | 21.64 | 23.99 | 21.60 | 23.65 | 3,125,713 | +2.86(+13.76%) |
Aug 20, 2010 | 20.87 | 20.93 | 20.63 | 20.79 | 485,805 | -0.06(-0.29%) |
Aug 19, 2010 | 20.95 | 21.49 | 20.76 | 20.85 | 641,267 | -0.23(-1.09%) |
Aug 18, 2010 | 20.30 | 21.23 | 20.10 | 21.08 | 694,034 | +0.70(+3.43%) |
Aug 17, 2010 | 19.73 | 20.42 | 19.47 | 20.38 | 966,867 | +0.72(+3.66%) |
Aug 16, 2010 | 21.01 | 21.80 | 18.78 | 19.66 | 1,449,909 | +0.41(+2.13%) |
Aug 13, 2010 | 19.65 | 19.65 | 19.20 | 19.25 | 366,340 | -0.40(-2.04%) |
Aug 12, 2010 | 19.51 | 19.83 | 19.33 | 19.65 | 638,995 | -0.13(-0.66%) |
Aug 11, 2010 | 19.91 | 20.03 | 19.69 | 19.78 | 733,738 | -0.44(-2.18%) |
Aug 10, 2010 | 20.29 | 20.40 | 19.99 | 20.22 | 533,141 | -0.22(-1.08%) |
Aug 09, 2010 | 20.00 | 20.56 | 19.90 | 20.44 | 1,035,080 | +0.61(+3.08%) |
Aug 06, 2010 | 19.59 | 19.90 | 19.31 | 19.83 | 550,374 | -0.01(-0.05%) |
Aug 05, 2010 | 20.04 | 20.04 | 19.62 | 19.84 | 530,477 | -0.28(-1.39%) |
Aug 04, 2010 | 19.72 | 20.36 | 19.55 | 20.12 | 468,565 | +0.52(+2.65%) |
Aug 03, 2010 | 19.06 | 19.85 | 18.70 | 19.60 | 674,444 | +0.53(+2.78%) |
Aug 02, 2010 | 18.80 | 19.23 | 18.80 | 19.07 | 431,902 | +0.55(+2.97%) |
Jul 30, 2010 | 18.20 | 18.79 | 17.86 | 18.52 | 900,534 | +0.05(+0.27%) |
Jul 29, 2010 | 19.19 | 19.19 | 18.28 | 18.47 | 506,778 | -0.55(-2.89%) |
Jul 28, 2010 | 19.48 | 19.69 | 18.95 | 19.02 | 242,032 | -0.52(-2.66%) |
Jul 27, 2010 | 19.52 | 19.74 | 19.21 | 19.54 | 399,146 | +0.20(+1.03%) |
Jul 26, 2010 | 18.83 | 19.50 | 18.62 | 19.34 | 490,085 | +0.57(+3.04%) |
Jul 23, 2010 | 18.25 | 18.80 | 17.88 | 18.77 | 723,029 | +0.39(+2.12%) |
Jul 22, 2010 | 18.07 | 18.50 | 18.05 | 18.38 | 603,440 | +0.58(+3.26%) |
Jul 21, 2010 | 18.08 | 18.28 | 17.78 | 17.80 | 513,413 | -0.22(-1.22%) |
Jul 20, 2010 | 17.92 | 18.13 | 17.85 | 18.02 | 1,248,555 | -0.08(-0.44%) |
Jul 19, 2010 | 18.11 | 18.21 | 17.92 | 18.10 | 870,749 | -0.04(-0.22%) |
Jul 16, 2010 | 18.30 | 18.53 | 18.02 | 18.14 | 1,008,803 | -0.33(-1.79%) |
Jul 15, 2010 | 18.56 | 18.76 | 18.21 | 18.47 | 709,598 | -0.13(-0.70%) |
Jul 14, 2010 | 18.43 | 18.75 | 17.96 | 18.60 | 1,482,007 | +0.25(+1.36%) |
Jul 13, 2010 | 17.48 | 19.00 | 17.25 | 18.35 | 7,558,735 | -5.12(-21.82%) |
Jul 12, 2010 | 23.39 | 23.71 | 23.26 | 23.47 | 384,728 | +0.08(+0.34%) |
Jul 09, 2010 | 23.12 | 23.40 | 22.01 | 23.39 | 293,550 | +0.30(+1.30%) |
Jul 08, 2010 | 23.13 | 23.18 | 22.56 | 23.09 | 494,096 | +0.22(+0.96%) |
Jul 07, 2010 | 22.10 | 23.04 | 22.06 | 22.87 | 949,812 | +0.62(+2.79%) |
Jul 06, 2010 | 22.91 | 23.57 | 22.19 | 22.25 | 910,461 | -0.46(-2.03%) |
Jul 02, 2010 | 22.84 | 22.85 | 22.26 | 22.71 | 864,100 | +0.02(+0.09%) |
Jul 01, 2010 | 22.48 | 22.92 | 22.19 | 22.69 | 888,484 | +0.19(+0.84%) |
Jun 30, 2010 | 22.07 | 22.98 | 22.02 | 22.50 | 601,417 | +0.50(+2.27%) |
Jun 29, 2010 | 22.28 | 22.45 | 21.76 | 22.00 | 498,018 | +0.25(+1.15%) |
Jun 25, 2010 | 21.79 | 21.84 | 20.96 | 21.75 | 1,038,808 | -0.02(-0.09%) |
Jun 24, 2010 | 22.36 | 22.36 | 21.69 | 21.77 | 491,520 | -0.66(-2.94%) |
Jun 23, 2010 | 23.23 | 23.44 | 22.28 | 22.43 | 382,525 | -0.81(-3.49%) |
Jun 22, 2010 | 23.63 | 23.96 | 23.14 | 23.24 | 527,835 | -0.39(-1.65%) |
Jun 21, 2010 | 23.70 | 23.94 | 23.43 | 23.63 | 454,627 | +0.30(+1.29%) |
Jun 18, 2010 | 23.60 | 23.61 | 23.13 | 23.33 | 544,578 | -0.12(-0.51%) |
Jun 17, 2010 | 22.94 | 23.64 | 22.83 | 23.45 | 716,595 | +0.51(+2.22%) |
Jun 16, 2010 | 22.93 | 23.21 | 22.80 | 22.94 | 371,346 | -0.03(-0.13%) |
Jun 15, 2010 | 22.22 | 23.02 | 22.07 | 22.97 | 503,745 | +0.69(+3.10%) |
Jun 14, 2010 | 22.08 | 22.44 | 22.05 | 22.28 | 256,043 | +0.29(+1.32%) |
Jun 11, 2010 | 21.37 | 22.00 | 21.36 | 21.99 | 266,894 | +0.35(+1.62%) |
Jun 10, 2010 | 21.71 | 21.87 | 20.90 | 21.64 | 306,786 | +0.27(+1.26%) |
Jun 09, 2010 | 21.24 | 21.55 | 20.51 | 21.37 | 509,436 | +0.35(+1.67%) |
Jun 08, 2010 | 21.35 | 21.81 | 20.69 | 21.02 | 609,924 | -0.29(-1.36%) |
Jun 07, 2010 | 22.23 | 22.42 | 21.24 | 21.31 | 564,395 | -0.80(-3.62%) |
Jun 04, 2010 | 23.30 | 23.36 | 22.00 | 22.11 | 551,715 | -1.50(-6.35%) |
Jun 03, 2010 | 23.55 | 23.95 | 23.26 | 23.61 | 428,863 | +0.21(+0.90%) |
Jun 02, 2010 | 22.42 | 23.95 | 22.10 | 23.40 | 1,731,853 | +1.14(+5.12%) |