Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.69 | 17.94 | 17.57 | 17.83 | 1,324,495 | +0.07(+0.39%) |
Aug 30, 2010 | 18.16 | 18.29 | 17.75 | 17.76 | 764,800 | -0.64(-3.48%) |
Aug 27, 2010 | 18.07 | 18.43 | 17.58 | 18.40 | 1,083,723 | +0.45(+2.51%) |
Aug 26, 2010 | 18.45 | 18.65 | 17.90 | 17.95 | 1,021,919 | -0.45(-2.45%) |
Aug 25, 2010 | 18.03 | 18.50 | 17.90 | 18.40 | 1,277,249 | +0.17(+0.93%) |
Aug 24, 2010 | 18.53 | 18.59 | 18.01 | 18.23 | 3,263,135 | -0.60(-3.19%) |
Aug 23, 2010 | 19.44 | 19.57 | 18.82 | 18.83 | 1,617,965 | -0.55(-2.84%) |
Aug 20, 2010 | 18.85 | 19.54 | 18.81 | 19.38 | 2,060,647 | +0.63(+3.36%) |
Aug 19, 2010 | 18.98 | 19.21 | 18.65 | 18.75 | 1,013,162 | -0.30(-1.57%) |
Aug 18, 2010 | 18.92 | 19.18 | 18.83 | 19.05 | 795,972 | +0.15(+0.79%) |
Aug 17, 2010 | 18.77 | 19.33 | 18.68 | 18.90 | 2,054,360 | +0.33(+1.78%) |
Aug 16, 2010 | 18.59 | 18.81 | 18.39 | 18.57 | 1,077,257 | -0.14(-0.75%) |
Aug 13, 2010 | 19.20 | 19.80 | 18.70 | 18.71 | 5,029,781 | +0.69(+3.83%) |
Aug 12, 2010 | 17.97 | 18.24 | 17.76 | 18.02 | 1,169,208 | -0.12(-0.66%) |
Aug 11, 2010 | 18.52 | 18.59 | 17.94 | 18.14 | 1,400,013 | -0.60(-3.20%) |
Aug 10, 2010 | 19.06 | 19.16 | 18.65 | 18.74 | 1,259,675 | -0.53(-2.75%) |
Aug 09, 2010 | 19.22 | 19.32 | 18.96 | 19.27 | 709,364 | +0.10(+0.52%) |
Aug 06, 2010 | 18.76 | 19.37 | 18.76 | 19.17 | 1,021,327 | +0.25(+1.32%) |
Aug 05, 2010 | 19.01 | 19.23 | 18.78 | 18.92 | 723,775 | -0.19(-0.99%) |
Aug 04, 2010 | 19.15 | 19.34 | 18.90 | 19.11 | 918,256 | -0.04(-0.21%) |
Aug 03, 2010 | 19.34 | 19.42 | 18.92 | 19.15 | 1,168,052 | -0.23(-1.19%) |
Aug 02, 2010 | 19.93 | 19.93 | 19.34 | 19.38 | 1,582,587 | -0.27(-1.37%) |
Jul 30, 2010 | 19.00 | 19.80 | 18.92 | 19.65 | 1,922,248 | +0.30(+1.55%) |
Jul 29, 2010 | 19.71 | 19.79 | 19.05 | 19.35 | 1,425,321 | -0.24(-1.23%) |
Jul 28, 2010 | 20.07 | 20.43 | 19.43 | 19.59 | 2,251,005 | -0.54(-2.68%) |
Jul 27, 2010 | 21.60 | 21.69 | 20.10 | 20.13 | 5,466,791 | +0.54(+2.76%) |
Jul 26, 2010 | 19.06 | 20.57 | 19.06 | 19.59 | 4,014,947 | +0.60(+3.16%) |
Jul 23, 2010 | 18.24 | 19.15 | 18.04 | 18.99 | 3,318,404 | +0.00(+0.00%) |
Jul 22, 2010 | 18.53 | 19.23 | 18.44 | 18.99 | 1,879,195 | +0.69(+3.77%) |
Jul 21, 2010 | 18.60 | 18.71 | 18.17 | 18.30 | 1,162,986 | -0.17(-0.92%) |
Jul 20, 2010 | 18.09 | 18.51 | 17.81 | 18.47 | 754,843 | +0.04(+0.22%) |
Jul 19, 2010 | 18.19 | 18.47 | 18.07 | 18.43 | 791,498 | +0.35(+1.94%) |
Jul 16, 2010 | 18.69 | 18.74 | 18.03 | 18.08 | 1,095,516 | -0.76(-4.03%) |
Jul 15, 2010 | 18.90 | 19.04 | 18.48 | 18.84 | 858,781 | -0.02(-0.11%) |
Jul 14, 2010 | 18.90 | 19.05 | 18.65 | 18.86 | 959,598 | -0.02(-0.11%) |
Jul 13, 2010 | 18.48 | 18.93 | 18.39 | 18.88 | 1,126,383 | +0.58(+3.17%) |
Jul 12, 2010 | 18.37 | 18.45 | 18.00 | 18.30 | 1,227,536 | -0.10(-0.54%) |
Jul 09, 2010 | 17.86 | 18.45 | 17.63 | 18.40 | 1,257,494 | +0.50(+2.79%) |
Jul 08, 2010 | 17.99 | 18.00 | 17.52 | 17.90 | 975,602 | -0.04(-0.22%) |
Jul 07, 2010 | 17.27 | 17.96 | 17.26 | 17.94 | 1,127,000 | +0.64(+3.70%) |
Jul 06, 2010 | 17.66 | 17.82 | 17.10 | 17.30 | 1,181,701 | +0.02(+0.12%) |
Jul 02, 2010 | 17.78 | 17.78 | 17.21 | 17.28 | 1,127,080 | -0.36(-2.04%) |
Jul 01, 2010 | 17.50 | 17.78 | 16.76 | 17.64 | 2,603,336 | +0.12(+0.68%) |
Jun 30, 2010 | 17.87 | 18.25 | 17.31 | 17.52 | 1,607,634 | -0.39(-2.18%) |
Jun 29, 2010 | 18.59 | 18.74 | 17.82 | 17.91 | 2,636,035 | -0.40(-2.18%) |
Jun 25, 2010 | 18.21 | 18.36 | 17.83 | 18.31 | 1,475,042 | +0.12(+0.66%) |
Jun 24, 2010 | 18.41 | 18.54 | 18.07 | 18.19 | 1,320,196 | -0.28(-1.52%) |
Jun 23, 2010 | 18.43 | 18.69 | 18.10 | 18.47 | 1,172,892 | +0.04(+0.22%) |
Jun 22, 2010 | 19.21 | 19.25 | 18.35 | 18.43 | 1,291,526 | -0.59(-3.10%) |
Jun 21, 2010 | 19.08 | 19.56 | 18.86 | 19.02 | 3,368,046 | +0.08(+0.42%) |
Jun 18, 2010 | 18.97 | 19.03 | 18.74 | 18.94 | 1,912,851 | +0.02(+0.11%) |
Jun 17, 2010 | 19.00 | 19.06 | 18.58 | 18.92 | 1,081,637 | -0.04(-0.21%) |
Jun 16, 2010 | 18.89 | 19.24 | 18.58 | 18.96 | 1,537,060 | -0.02(-0.11%) |
Jun 15, 2010 | 18.65 | 19.02 | 18.57 | 18.98 | 1,887,435 | +0.41(+2.21%) |
Jun 14, 2010 | 18.60 | 19.20 | 18.36 | 18.57 | 2,752,652 | -0.01(-0.05%) |
Jun 11, 2010 | 18.53 | 18.94 | 18.17 | 18.58 | 3,629,480 | -0.25(-1.33%) |
Jun 10, 2010 | 18.40 | 18.90 | 18.02 | 18.83 | 5,663,686 | +0.64(+3.52%) |
Jun 09, 2010 | 21.94 | 22.75 | 18.10 | 18.19 | 18,440,372 | -3.71(-16.94%) |
Jun 08, 2010 | 21.74 | 22.00 | 21.26 | 21.90 | 2,117,913 | +0.24(+1.11%) |
Jun 07, 2010 | 22.63 | 22.85 | 21.59 | 21.66 | 1,790,872 | -0.89(-3.93%) |
Jun 04, 2010 | 23.04 | 23.46 | 22.50 | 22.55 | 1,456,188 | -1.03(-4.39%) |
Jun 03, 2010 | 23.46 | 23.92 | 23.24 | 23.58 | 1,838,699 | +0.14(+0.60%) |
Jun 02, 2010 | 22.94 | 23.44 | 22.72 | 23.44 | 1,880,827 | +0.80(+3.53%) |