Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.69 | 16.80 | 15.54 | 16.44 | 4,357,390 | +0.49(+3.05%) |
Aug 30, 2010 | 16.86 | 17.12 | 15.81 | 15.95 | 7,415,576 | -1.82(-10.22%) |
Aug 27, 2010 | 17.99 | 18.11 | 16.57 | 17.77 | 4,392,736 | -0.04(-0.22%) |
Aug 26, 2010 | 18.52 | 18.64 | 17.70 | 17.80 | 1,835,092 | -0.69(-3.73%) |
Aug 25, 2010 | 18.31 | 18.60 | 18.16 | 18.50 | 1,620,180 | -0.07(-0.40%) |
Aug 24, 2010 | 18.53 | 18.89 | 18.20 | 18.57 | 994,458 | -0.33(-1.75%) |
Aug 23, 2010 | 19.23 | 19.42 | 18.77 | 18.90 | 634,498 | -0.18(-0.92%) |
Aug 20, 2010 | 18.93 | 19.12 | 18.65 | 19.07 | 699,566 | +0.20(+1.03%) |
Aug 19, 2010 | 19.48 | 19.59 | 18.87 | 18.88 | 918,446 | -0.66(-3.35%) |
Aug 18, 2010 | 19.74 | 19.88 | 19.26 | 19.54 | 734,690 | -0.08(-0.41%) |
Aug 17, 2010 | 19.30 | 19.75 | 19.29 | 19.61 | 752,182 | +0.50(+2.64%) |
Aug 16, 2010 | 18.77 | 19.25 | 18.61 | 19.11 | 679,484 | +0.17(+0.90%) |
Aug 13, 2010 | 19.05 | 19.27 | 18.89 | 18.94 | 551,286 | -0.11(-0.60%) |
Aug 12, 2010 | 18.75 | 19.15 | 18.62 | 19.05 | 765,076 | +0.05(+0.26%) |
Aug 11, 2010 | 19.25 | 19.29 | 18.79 | 19.00 | 1,064,676 | -0.64(-3.28%) |
Aug 10, 2010 | 19.79 | 19.97 | 19.38 | 19.65 | 762,336 | -0.38(-1.90%) |
Aug 09, 2010 | 20.05 | 20.20 | 19.85 | 20.03 | 802,700 | +0.00(+0.00%) |
Aug 06, 2010 | 19.62 | 20.04 | 19.55 | 20.03 | 823,204 | +0.16(+0.78%) |
Aug 05, 2010 | 20.02 | 20.25 | 19.62 | 19.88 | 974,106 | -0.36(-1.80%) |
Aug 04, 2010 | 20.18 | 20.40 | 20.00 | 20.24 | 2,294,836 | +0.09(+0.47%) |
Aug 03, 2010 | 20.81 | 20.81 | 19.96 | 20.14 | 1,270,630 | -0.59(-2.85%) |
Aug 02, 2010 | 21.06 | 21.17 | 20.62 | 20.73 | 1,398,534 | -0.00(-0.02%) |
Jul 30, 2010 | 19.96 | 20.77 | 19.95 | 20.74 | 860,746 | +0.41(+2.04%) |
Jul 29, 2010 | 20.25 | 20.48 | 19.84 | 20.32 | 845,548 | +0.26(+1.30%) |
Jul 28, 2010 | 20.45 | 20.58 | 19.77 | 20.07 | 1,221,018 | -0.53(-2.57%) |
Jul 27, 2010 | 21.54 | 21.68 | 20.50 | 20.59 | 1,421,476 | -0.87(-4.05%) |
Jul 26, 2010 | 21.00 | 21.57 | 20.77 | 21.46 | 1,488,330 | +0.49(+2.34%) |
Jul 23, 2010 | 20.23 | 21.00 | 19.84 | 20.98 | 1,832,252 | +0.73(+3.61%) |
Jul 22, 2010 | 19.39 | 20.30 | 19.11 | 20.25 | 1,682,082 | +1.09(+5.66%) |
Jul 21, 2010 | 19.22 | 19.63 | 19.02 | 19.16 | 1,480,064 | +0.02(+0.10%) |
Jul 20, 2010 | 18.46 | 19.16 | 18.32 | 19.14 | 1,828,700 | +0.20(+1.03%) |
Jul 19, 2010 | 18.98 | 19.23 | 18.66 | 18.95 | 1,644,432 | -0.05(-0.29%) |
Jul 16, 2010 | 19.77 | 19.92 | 18.88 | 19.00 | 2,816,546 | -0.80(-4.04%) |
Jul 15, 2010 | 19.70 | 19.85 | 19.27 | 19.80 | 1,949,068 | +0.14(+0.74%) |
Jul 14, 2010 | 19.41 | 19.84 | 19.25 | 19.66 | 2,058,164 | +0.09(+0.46%) |
Jul 13, 2010 | 19.66 | 19.82 | 19.18 | 19.57 | 3,024,182 | +0.13(+0.67%) |
Jul 12, 2010 | 19.33 | 19.59 | 18.95 | 19.43 | 2,364,172 | -0.01(-0.05%) |
Jul 09, 2010 | 19.25 | 19.59 | 19.12 | 19.45 | 1,313,286 | +0.09(+0.44%) |
Jul 08, 2010 | 19.02 | 19.50 | 18.84 | 19.36 | 2,609,394 | +0.57(+3.03%) |
Jul 07, 2010 | 18.16 | 18.89 | 17.82 | 18.79 | 3,081,954 | +0.77(+4.24%) |
Jul 06, 2010 | 18.39 | 19.12 | 17.83 | 18.02 | 3,264,466 | -0.14(-0.74%) |
Jul 02, 2010 | 19.02 | 19.02 | 18.05 | 18.16 | 2,855,042 | -0.74(-3.92%) |
Jul 01, 2010 | 19.29 | 19.29 | 17.88 | 18.90 | 4,278,884 | +0.29(+1.56%) |
Jun 30, 2010 | 18.79 | 19.70 | 18.57 | 18.61 | 3,876,486 | -0.16(-0.88%) |
Jun 29, 2010 | 19.36 | 19.71 | 18.60 | 18.77 | 5,256,074 | -1.76(-8.55%) |
Jun 25, 2010 | 20.97 | 21.15 | 20.40 | 20.53 | 15,329,596 | -0.40(-1.91%) |
Jun 24, 2010 | 20.88 | 21.35 | 20.27 | 20.93 | 4,077,586 | -0.06(-0.29%) |
Jun 23, 2010 | 20.73 | 21.25 | 20.02 | 20.99 | 3,624,722 | +0.25(+1.23%) |
Jun 22, 2010 | 21.91 | 22.34 | 20.63 | 20.73 | 4,479,046 | -1.00(-4.60%) |
Jun 21, 2010 | 22.90 | 22.90 | 21.55 | 21.73 | 3,416,994 | -0.36(-1.63%) |
Jun 18, 2010 | 22.30 | 22.66 | 22.05 | 22.09 | 3,037,654 | -0.04(-0.16%) |
Jun 17, 2010 | 23.16 | 23.25 | 21.86 | 22.13 | 4,486,046 | -0.66(-2.90%) |
Jun 16, 2010 | 21.98 | 23.13 | 21.71 | 22.79 | 4,955,746 | +0.61(+2.77%) |
Jun 15, 2010 | 21.52 | 22.38 | 21.37 | 22.18 | 3,477,466 | +0.96(+4.53%) |
Jun 14, 2010 | 21.21 | 21.64 | 21.11 | 21.21 | 2,676,624 | +0.34(+1.60%) |
Jun 11, 2010 | 20.25 | 20.98 | 19.93 | 20.88 | 3,182,086 | +0.46(+2.28%) |
Jun 10, 2010 | 20.11 | 21.08 | 20.02 | 20.41 | 7,672,886 | +0.86(+4.42%) |
Jun 09, 2010 | 19.86 | 20.48 | 19.29 | 19.55 | 2,769,672 | +0.03(+0.13%) |
Jun 08, 2010 | 19.19 | 19.70 | 18.44 | 19.52 | 2,697,554 | +0.36(+1.91%) |
Jun 07, 2010 | 20.54 | 20.57 | 19.11 | 19.16 | 2,962,130 | -1.01(-5.01%) |
Jun 04, 2010 | 21.15 | 21.74 | 19.95 | 20.17 | 4,149,886 | -1.68(-7.69%) |
Jun 03, 2010 | 21.00 | 21.96 | 20.96 | 21.85 | 4,170,794 | +1.12(+5.40%) |
Jun 02, 2010 | 20.21 | 20.73 | 19.82 | 20.73 | 1,609,984 | +0.82(+4.09%) |