Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.67 | 18.02 | 17.46 | 17.68 | 1,906 | -0.03(-0.19%) |
Aug 30, 2010 | 18.30 | 18.34 | 17.69 | 17.72 | 1,294,038 | -0.65(-3.53%) |
Aug 27, 2010 | 18.36 | 18.36 | 17.78 | 18.36 | 950,018 | +0.27(+1.51%) |
Aug 26, 2010 | 18.36 | 18.49 | 17.99 | 18.09 | 2,328 | -0.11(-0.60%) |
Aug 25, 2010 | 17.74 | 18.27 | 17.70 | 18.20 | 3,327 | +0.33(+1.83%) |
Aug 24, 2010 | 17.96 | 18.02 | 17.75 | 17.87 | 230 | -0.34(-1.87%) |
Aug 23, 2010 | 18.27 | 18.40 | 18.11 | 18.21 | 1,127,820 | +0.01(+0.04%) |
Aug 20, 2010 | 18.10 | 18.30 | 17.91 | 18.21 | 1,455,864 | -0.01(-0.04%) |
Aug 19, 2010 | 18.52 | 18.62 | 18.12 | 18.21 | 230 | -0.74(-3.89%) |
Aug 18, 2010 | 19.37 | 19.76 | 18.88 | 18.95 | 146 | -1.24(-6.15%) |
Aug 17, 2010 | 20.05 | 20.40 | 19.87 | 20.19 | 997 | +0.42(+2.14%) |
Aug 16, 2010 | 19.58 | 19.93 | 19.50 | 19.77 | 645,662 | +0.05(+0.24%) |
Aug 13, 2010 | 19.72 | 19.93 | 19.65 | 19.72 | 693,732 | -0.03(-0.17%) |
Aug 12, 2010 | 19.43 | 19.85 | 19.31 | 19.76 | 1,055,157 | -0.06(-0.31%) |
Aug 11, 2010 | 20.44 | 20.49 | 19.80 | 19.82 | 183 | -0.98(-4.72%) |
Aug 10, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 654,280 | -0.24(-1.13%) |
Aug 09, 2010 | 20.81 | 21.04 | 20.75 | 21.04 | 630,111 | +0.37(+1.78%) |
Aug 06, 2010 | 20.67 | 20.98 | 20.42 | 20.67 | 797,797 | -0.21(-1.01%) |
Aug 05, 2010 | 20.77 | 20.96 | 20.66 | 20.88 | 664 | -0.01(-0.03%) |
Aug 04, 2010 | 20.73 | 21.02 | 20.60 | 20.89 | 671,785 | +0.16(+0.79%) |
Aug 03, 2010 | 20.77 | 20.94 | 20.59 | 20.72 | 3,327 | -0.18(-0.85%) |
Aug 02, 2010 | 20.81 | 20.91 | 20.54 | 20.90 | 768,767 | +0.47(+2.30%) |
Jul 30, 2010 | 20.43 | 20.71 | 20.24 | 20.43 | 698,989 | -0.18(-0.89%) |
Jul 29, 2010 | 20.44 | 21.03 | 20.37 | 20.62 | 859,120 | -0.06(-0.30%) |
Jul 28, 2010 | 20.68 | 20.73 | 20.22 | 20.68 | 2,321 | +0.11(+0.53%) |
Jul 27, 2010 | 20.57 | 20.76 | 20.49 | 20.57 | 1,857 | +0.14(+0.66%) |
Jul 26, 2010 | 19.98 | 20.56 | 19.88 | 20.43 | 1,159,441 | +0.56(+2.80%) |
Jul 23, 2010 | 19.74 | 19.90 | 19.47 | 19.88 | 1,642,373 | +0.11(+0.55%) |
Jul 22, 2010 | 19.48 | 19.90 | 19.48 | 19.77 | 1,707,299 | +0.58(+3.04%) |
Jul 21, 2010 | 19.99 | 20.00 | 19.17 | 19.18 | 1,327,600 | -0.62(-3.12%) |
Jul 20, 2010 | 19.30 | 19.81 | 19.12 | 19.80 | 757,828 | +0.20(+1.04%) |
Jul 19, 2010 | 19.50 | 19.69 | 19.21 | 19.60 | 446,757 | +0.12(+0.63%) |
Jul 16, 2010 | 19.48 | 20.30 | 19.46 | 19.48 | 903,658 | -0.91(-4.46%) |
Jul 15, 2010 | 20.53 | 20.59 | 19.99 | 20.38 | 605,264 | -0.12(-0.56%) |
Jul 14, 2010 | 20.68 | 20.72 | 20.25 | 20.50 | 842,183 | -0.26(-1.24%) |
Jul 13, 2010 | 20.35 | 20.82 | 20.35 | 20.76 | 967,002 | +0.53(+2.62%) |
Jul 12, 2010 | 20.38 | 20.53 | 20.12 | 20.23 | 571,616 | -0.29(-1.42%) |
Jul 09, 2010 | 20.52 | 20.56 | 19.98 | 20.52 | 951,495 | +0.64(+3.21%) |
Jul 08, 2010 | 20.00 | 20.10 | 19.56 | 19.88 | 994,731 | +0.13(+0.65%) |
Jul 07, 2010 | 18.50 | 19.78 | 18.50 | 19.75 | 1,383,617 | +1.27(+6.86%) |
Jul 06, 2010 | 18.48 | 19.09 | 18.30 | 18.48 | 5,721 | -0.09(-0.51%) |
Jul 02, 2010 | 18.58 | 18.84 | 18.30 | 18.58 | 852,592 | -0.05(-0.29%) |
Jul 01, 2010 | 18.82 | 19.02 | 18.23 | 18.63 | 1,189,475 | -0.09(-0.51%) |
Jun 30, 2010 | 19.44 | 19.48 | 18.67 | 18.73 | 507 | -0.17(-0.90%) |
Jun 29, 2010 | 18.90 | 19.60 | 18.79 | 18.90 | 1,009 | -1.02(-5.11%) |
Jun 25, 2010 | 19.92 | 19.95 | 19.58 | 19.92 | 1,150,827 | +0.35(+1.77%) |
Jun 24, 2010 | 20.10 | 20.10 | 19.52 | 19.57 | 988,205 | -0.64(-3.16%) |
Jun 23, 2010 | 20.26 | 20.42 | 19.96 | 20.21 | 806,357 | -0.02(-0.10%) |
Jun 22, 2010 | 20.57 | 20.78 | 20.22 | 20.23 | 809,360 | -0.28(-1.36%) |
Jun 21, 2010 | 20.92 | 21.03 | 20.45 | 20.51 | 934,359 | -0.05(-0.23%) |
Jun 18, 2010 | 20.55 | 20.60 | 20.36 | 20.55 | 724,730 | +0.03(+0.13%) |
Jun 17, 2010 | 20.78 | 20.85 | 20.31 | 20.53 | 520,184 | -0.19(-0.92%) |
Jun 16, 2010 | 20.46 | 20.87 | 20.39 | 20.72 | 703,157 | +0.15(+0.73%) |
Jun 15, 2010 | 20.51 | 20.64 | 20.39 | 20.57 | 1,375,743 | +0.26(+1.30%) |
Jun 14, 2010 | 20.55 | 20.93 | 20.29 | 20.30 | 1,156,452 | -0.03(-0.13%) |
Jun 11, 2010 | 19.73 | 20.35 | 19.73 | 20.33 | 686,860 | +0.34(+1.70%) |
Jun 10, 2010 | 19.58 | 20.04 | 19.49 | 19.99 | 911,663 | +0.76(+3.95%) |
Jun 09, 2010 | 19.54 | 19.67 | 19.16 | 19.23 | 1,320,959 | -0.10(-0.53%) |
Jun 08, 2010 | 19.25 | 19.46 | 18.82 | 19.33 | 1,269,909 | +0.08(+0.42%) |
Jun 07, 2010 | 19.62 | 19.87 | 19.20 | 19.25 | 1,283,584 | -0.24(-1.25%) |
Jun 04, 2010 | 19.50 | 20.21 | 19.42 | 19.50 | 1,622,308 | -0.93(-4.55%) |
Jun 03, 2010 | 20.64 | 20.64 | 20.13 | 20.43 | 881,012 | -0.11(-0.53%) |
Jun 02, 2010 | 20.09 | 20.53 | 19.72 | 20.53 | 17,703 | +0.64(+3.24%) |