Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.48 | 19.54 | 18.85 | 19.50 | 3,362 | +0.41(+2.16%) |
Aug 30, 2010 | 19.20 | 19.46 | 19.06 | 19.09 | 823,995 | -0.16(-0.81%) |
Aug 27, 2010 | 19.24 | 19.56 | 18.80 | 19.24 | 1,494,253 | -0.01(-0.03%) |
Aug 26, 2010 | 19.25 | 19.64 | 19.22 | 19.25 | 4,319 | +0.09(+0.46%) |
Aug 25, 2010 | 18.20 | 19.26 | 18.20 | 19.16 | 1,900 | +0.77(+4.18%) |
Aug 24, 2010 | 18.05 | 18.53 | 17.92 | 18.39 | 7,718 | +0.06(+0.34%) |
Aug 23, 2010 | 18.34 | 18.56 | 18.14 | 18.33 | 647,502 | +0.09(+0.51%) |
Aug 20, 2010 | 18.45 | 18.54 | 18.08 | 18.24 | 1,003,238 | -0.34(-1.85%) |
Aug 19, 2010 | 19.29 | 19.29 | 18.50 | 18.58 | 13,999 | -0.86(-4.40%) |
Aug 18, 2010 | 19.56 | 19.60 | 19.29 | 19.44 | 30,168 | -0.07(-0.38%) |
Aug 17, 2010 | 19.51 | 19.68 | 19.27 | 19.51 | 7,942 | +0.26(+1.33%) |
Aug 16, 2010 | 18.99 | 19.38 | 18.83 | 19.26 | 890,630 | +0.24(+1.25%) |
Aug 13, 2010 | 19.02 | 19.32 | 18.96 | 19.02 | 870,392 | -0.12(-0.65%) |
Aug 12, 2010 | 18.93 | 19.31 | 18.88 | 19.14 | 1,162,084 | -0.08(-0.42%) |
Aug 11, 2010 | 19.45 | 19.69 | 19.06 | 19.22 | 17,600 | -0.51(-2.60%) |
Aug 10, 2010 | 19.74 | 19.99 | 19.49 | 19.74 | 8,005 | -0.65(-3.19%) |
Aug 09, 2010 | 20.17 | 20.41 | 19.85 | 20.39 | 1,039,292 | +0.41(+2.03%) |
Aug 06, 2010 | 19.98 | 20.44 | 19.86 | 19.98 | 1,853,499 | -0.51(-2.50%) |
Aug 05, 2010 | 20.56 | 20.82 | 20.37 | 20.49 | 864,397 | -0.27(-1.32%) |
Aug 04, 2010 | 20.74 | 20.79 | 20.42 | 20.77 | 27,417 | +0.09(+0.42%) |
Aug 03, 2010 | 21.29 | 21.31 | 20.61 | 20.68 | 1,633,278 | -0.64(-3.02%) |
Aug 02, 2010 | 21.49 | 21.60 | 21.02 | 21.32 | 991,186 | +0.35(+1.67%) |
Jul 30, 2010 | 20.97 | 21.00 | 20.32 | 20.97 | 793,684 | +0.34(+1.67%) |
Jul 29, 2010 | 20.82 | 20.92 | 20.28 | 20.63 | 742,175 | -0.04(-0.21%) |
Jul 28, 2010 | 20.67 | 20.92 | 20.47 | 20.67 | 3,082 | -0.10(-0.48%) |
Jul 27, 2010 | 21.08 | 21.25 | 20.54 | 20.77 | 5,843 | -0.11(-0.51%) |
Jul 26, 2010 | 20.26 | 20.91 | 20.09 | 20.88 | 946,922 | +0.70(+3.47%) |
Jul 23, 2010 | 19.47 | 20.19 | 19.27 | 20.18 | 1,335,398 | +0.62(+3.19%) |
Jul 22, 2010 | 19.00 | 19.67 | 18.94 | 19.56 | 2,489 | +0.83(+4.44%) |
Jul 21, 2010 | 19.19 | 19.22 | 18.63 | 18.73 | 1,151,690 | -0.31(-1.61%) |
Jul 20, 2010 | 18.44 | 19.06 | 18.23 | 19.03 | 749 | +0.29(+1.57%) |
Jul 19, 2010 | 18.56 | 18.86 | 18.10 | 18.74 | 598,225 | +0.23(+1.25%) |
Jul 16, 2010 | 18.51 | 19.03 | 18.36 | 18.51 | 1,207,922 | -0.66(-3.45%) |
Jul 15, 2010 | 19.31 | 19.34 | 18.70 | 19.17 | 718,007 | -0.12(-0.62%) |
Jul 14, 2010 | 19.24 | 19.36 | 18.79 | 19.29 | 13,876 | -0.02(-0.13%) |
Jul 13, 2010 | 19.31 | 19.36 | 19.08 | 19.31 | 7,532 | +0.66(+3.53%) |
Jul 12, 2010 | 18.78 | 18.98 | 18.45 | 18.65 | 774,519 | -0.24(-1.27%) |
Jul 09, 2010 | 18.89 | 18.98 | 18.38 | 18.89 | 1,097,687 | +0.38(+2.06%) |
Jul 08, 2010 | 18.38 | 18.57 | 18.06 | 18.51 | 1,830,311 | +0.40(+2.21%) |
Jul 07, 2010 | 17.35 | 18.23 | 17.34 | 18.11 | 1,764 | +0.91(+5.30%) |
Jul 06, 2010 | 17.20 | 18.26 | 17.00 | 17.20 | 5,065 | -0.60(-3.37%) |
Jul 02, 2010 | 17.80 | 18.45 | 17.62 | 17.80 | 1,259,944 | -0.48(-2.63%) |
Jul 01, 2010 | 18.66 | 18.68 | 17.90 | 18.28 | 3,978 | -0.29(-1.55%) |
Jun 30, 2010 | 18.57 | 19.18 | 18.56 | 18.57 | 6,043 | -0.23(-1.23%) |
Jun 29, 2010 | 19.14 | 19.23 | 18.66 | 18.80 | 1,568,865 | -1.21(-6.05%) |
Jun 25, 2010 | 20.01 | 20.13 | 19.52 | 20.01 | 1,501,623 | +0.51(+2.63%) |
Jun 24, 2010 | 19.50 | 20.13 | 19.46 | 19.50 | 441 | -0.47(-2.35%) |
Jun 23, 2010 | 19.91 | 20.33 | 19.65 | 19.97 | 894,511 | +0.02(+0.12%) |
Jun 22, 2010 | 19.94 | 21.05 | 19.81 | 19.94 | 2,168 | -0.91(-4.38%) |
Jun 21, 2010 | 21.22 | 21.38 | 20.77 | 20.86 | 800,186 | -0.10(-0.47%) |
Jun 18, 2010 | 20.96 | 21.07 | 20.65 | 20.96 | 1,326,058 | +0.05(+0.24%) |
Jun 17, 2010 | 20.91 | 21.12 | 20.57 | 20.91 | 420 | +0.25(+1.23%) |
Jun 16, 2010 | 20.70 | 20.92 | 20.48 | 20.65 | 573,040 | -0.30(-1.44%) |
Jun 15, 2010 | 20.96 | 20.98 | 20.27 | 20.96 | 3,771 | +0.66(+3.26%) |
Jun 14, 2010 | 20.38 | 20.65 | 20.14 | 20.30 | 1,276,354 | +0.12(+0.58%) |
Jun 11, 2010 | 19.51 | 20.22 | 19.44 | 20.18 | 677,053 | +0.47(+2.38%) |
Jun 10, 2010 | 19.71 | 19.82 | 19.18 | 19.71 | 3,504 | +0.77(+4.08%) |
Jun 09, 2010 | 18.91 | 19.47 | 18.82 | 18.94 | 1,005,038 | +0.20(+1.09%) |
Jun 08, 2010 | 18.53 | 18.80 | 17.95 | 18.73 | 1,318,268 | +0.23(+1.27%) |
Jun 07, 2010 | 18.54 | 18.97 | 18.42 | 18.50 | 1,057,702 | +0.09(+0.50%) |
Jun 04, 2010 | 18.41 | 19.28 | 18.35 | 18.41 | 1,492,137 | -1.19(-6.08%) |
Jun 03, 2010 | 19.60 | 19.88 | 19.47 | 19.60 | 419 | -0.23(-1.15%) |
Jun 02, 2010 | 19.83 | 19.83 | 18.97 | 19.83 | 1,448,636 | +0.17(+0.88%) |