Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.85 | 19.41 | 18.68 | 18.85 | 3,446 | -0.05(-0.27%) |
Aug 30, 2010 | 19.25 | 19.62 | 18.88 | 18.91 | 1,815,964 | -0.46(-2.40%) |
Aug 27, 2010 | 19.32 | 19.47 | 18.62 | 19.37 | 2,892,792 | +0.29(+1.52%) |
Aug 26, 2010 | 19.28 | 19.43 | 18.64 | 19.08 | 551 | +0.30(+1.58%) |
Aug 25, 2010 | 18.24 | 18.87 | 17.82 | 18.78 | 4,297,685 | +0.38(+2.05%) |
Aug 24, 2010 | 18.75 | 18.93 | 18.25 | 18.41 | 176 | -0.84(-4.37%) |
Aug 23, 2010 | 20.52 | 20.56 | 19.16 | 19.25 | 5,448,620 | -1.09(-5.35%) |
Aug 20, 2010 | 19.85 | 20.43 | 19.62 | 20.33 | 3,897,061 | +0.22(+1.12%) |
Aug 19, 2010 | 21.02 | 21.45 | 19.29 | 20.11 | 314 | -0.44(-2.15%) |
Aug 18, 2010 | 19.86 | 20.63 | 19.78 | 20.55 | 4,619,278 | +0.61(+3.06%) |
Aug 17, 2010 | 19.87 | 20.29 | 19.75 | 19.94 | 3,387,672 | +0.36(+1.81%) |
Aug 16, 2010 | 19.12 | 19.88 | 19.12 | 19.59 | 2,565,833 | +0.23(+1.20%) |
Aug 13, 2010 | 19.36 | 19.54 | 19.20 | 19.36 | 2,581,159 | -0.17(-0.85%) |
Aug 12, 2010 | 19.06 | 19.65 | 18.75 | 19.52 | 1,910,837 | +0.17(+0.86%) |
Aug 11, 2010 | 19.78 | 19.78 | 19.22 | 19.36 | 2,305,439 | -0.84(-4.17%) |
Aug 10, 2010 | 20.42 | 20.42 | 19.78 | 20.20 | 3,282,480 | -0.44(-2.14%) |
Aug 09, 2010 | 20.25 | 20.75 | 20.13 | 20.64 | 3,187,555 | +0.57(+2.86%) |
Aug 06, 2010 | 20.07 | 20.18 | 19.50 | 20.07 | 2,033,494 | +0.17(+0.84%) |
Aug 05, 2010 | 19.58 | 19.91 | 19.42 | 19.90 | 1,138,759 | +0.08(+0.40%) |
Aug 04, 2010 | 20.12 | 20.28 | 19.77 | 19.82 | 3,277,407 | -0.26(-1.30%) |
Aug 03, 2010 | 20.23 | 20.34 | 19.65 | 20.08 | 3,015,868 | -0.30(-1.49%) |
Aug 02, 2010 | 19.84 | 20.44 | 19.46 | 20.39 | 3,697,155 | +1.01(+5.20%) |
Jul 30, 2010 | 19.38 | 19.47 | 18.75 | 19.38 | 2,267,989 | +0.05(+0.26%) |
Jul 29, 2010 | 19.42 | 19.87 | 18.87 | 19.33 | 4,033,613 | +0.44(+2.30%) |
Jul 28, 2010 | 19.26 | 19.59 | 18.81 | 18.89 | 3,039,895 | -0.44(-2.25%) |
Jul 27, 2010 | 19.33 | 20.73 | 19.25 | 19.33 | 140 | -1.10(-5.40%) |
Jul 26, 2010 | 19.64 | 20.49 | 19.24 | 20.43 | 3,666,712 | +0.97(+5.00%) |
Jul 23, 2010 | 19.07 | 19.48 | 18.76 | 19.46 | 2,693,693 | +0.37(+1.94%) |
Jul 22, 2010 | 18.55 | 19.40 | 18.51 | 19.09 | 693 | +0.79(+4.30%) |
Jul 21, 2010 | 18.26 | 18.60 | 18.00 | 18.30 | 5,434,410 | +0.28(+1.56%) |
Jul 20, 2010 | 17.28 | 18.07 | 17.20 | 18.02 | 3,208,385 | +0.43(+2.42%) |
Jul 19, 2010 | 17.22 | 17.67 | 17.00 | 17.59 | 2,813,230 | +0.38(+2.18%) |
Jul 16, 2010 | 17.22 | 18.16 | 17.10 | 17.22 | 3,437,980 | -0.87(-4.79%) |
Jul 15, 2010 | 18.36 | 18.48 | 17.85 | 18.08 | 3,372,534 | -0.30(-1.65%) |
Jul 14, 2010 | 18.79 | 18.79 | 18.31 | 18.39 | 1,592,914 | -0.53(-2.82%) |
Jul 13, 2010 | 18.76 | 19.01 | 18.47 | 18.92 | 2,634,585 | +0.86(+4.79%) |
Jul 12, 2010 | 18.37 | 18.65 | 17.99 | 18.06 | 2,193,332 | -0.42(-2.30%) |
Jul 09, 2010 | 18.48 | 18.54 | 18.06 | 18.48 | 1,439,521 | +0.25(+1.35%) |
Jul 08, 2010 | 17.88 | 18.34 | 17.85 | 18.24 | 693 | +0.55(+3.10%) |
Jul 07, 2010 | 17.11 | 17.74 | 17.11 | 17.69 | 4,555,759 | +0.56(+3.29%) |
Jul 06, 2010 | 17.83 | 17.93 | 17.00 | 17.12 | 4,337 | -0.43(-2.47%) |
Jul 02, 2010 | 17.56 | 17.71 | 17.19 | 17.56 | 3,194,827 | +0.30(+1.76%) |
Jul 01, 2010 | 17.95 | 17.95 | 16.84 | 17.25 | 6,576,124 | -0.65(-3.63%) |
Jun 30, 2010 | 17.77 | 18.35 | 17.69 | 17.90 | 1,448 | +0.10(+0.57%) |
Jun 29, 2010 | 17.95 | 18.03 | 17.53 | 17.80 | 4,466,612 | -0.30(-1.63%) |
Jun 25, 2010 | 18.10 | 18.53 | 17.89 | 18.10 | 4,666,475 | -0.29(-1.57%) |
Jun 24, 2010 | 18.73 | 18.76 | 17.87 | 18.39 | 5,893,257 | -0.58(-3.08%) |
Jun 23, 2010 | 18.69 | 19.25 | 18.40 | 18.97 | 3,893,972 | +0.30(+1.58%) |
Jun 22, 2010 | 18.83 | 19.14 | 18.55 | 18.68 | 4,783,460 | -0.15(-0.80%) |
Jun 21, 2010 | 19.60 | 19.76 | 18.65 | 18.83 | 3,731,466 | -0.47(-2.43%) |
Jun 18, 2010 | 19.30 | 19.74 | 19.25 | 19.30 | 3,018,976 | -0.11(-0.56%) |
Jun 17, 2010 | 20.50 | 20.56 | 19.30 | 19.40 | 3,668,290 | -1.00(-4.88%) |
Jun 16, 2010 | 20.41 | 20.71 | 20.26 | 20.40 | 2,839,898 | -0.21(-1.02%) |
Jun 15, 2010 | 20.39 | 20.67 | 20.01 | 20.61 | 2,055,179 | +0.46(+2.29%) |
Jun 14, 2010 | 19.87 | 20.70 | 19.87 | 20.15 | 2,995,789 | +0.44(+2.23%) |
Jun 11, 2010 | 19.76 | 20.35 | 19.33 | 19.71 | 3,628,945 | -0.35(-1.73%) |
Jun 10, 2010 | 19.69 | 20.11 | 19.59 | 20.05 | 3,229,638 | +0.69(+3.54%) |
Jun 09, 2010 | 19.09 | 19.87 | 19.09 | 19.37 | 4,662,459 | +0.44(+2.32%) |
Jun 08, 2010 | 19.17 | 19.39 | 18.47 | 18.93 | 5,179,810 | -0.24(-1.24%) |
Jun 07, 2010 | 19.82 | 20.22 | 19.07 | 19.17 | 6,574,112 | -0.64(-3.24%) |
Jun 04, 2010 | 19.81 | 20.36 | 19.50 | 19.81 | 6,241,369 | -0.97(-4.65%) |
Jun 03, 2010 | 20.96 | 21.11 | 20.50 | 20.77 | 3,346,320 | +0.08(+0.38%) |
Jun 02, 2010 | 20.80 | 21.01 | 20.46 | 20.70 | 2,642,171 | +0.00(+0.00%) |