Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.06 | 18.41 | 17.82 | 18.10 | 31,421 | -0.13(-0.73%) |
Aug 30, 2010 | 18.52 | 18.70 | 18.23 | 18.23 | 3,482,951 | -0.39(-2.08%) |
Aug 27, 2010 | 18.54 | 18.64 | 17.62 | 18.62 | 3,478,034 | +0.74(+4.12%) |
Aug 26, 2010 | 18.08 | 18.37 | 17.84 | 17.88 | 2,174,008 | -0.13(-0.70%) |
Aug 25, 2010 | 17.71 | 18.10 | 17.68 | 18.01 | 5,001,387 | +0.07(+0.42%) |
Aug 24, 2010 | 18.13 | 18.24 | 17.82 | 17.94 | 622 | -0.60(-3.25%) |
Aug 23, 2010 | 18.96 | 19.00 | 18.52 | 18.54 | 2,481,628 | -0.24(-1.27%) |
Aug 20, 2010 | 18.70 | 18.88 | 18.40 | 18.78 | 3,122,200 | -0.15(-0.79%) |
Aug 19, 2010 | 19.59 | 19.67 | 18.81 | 18.93 | 421 | -0.86(-4.37%) |
Aug 18, 2010 | 19.73 | 20.05 | 19.43 | 19.79 | 2,404,650 | +0.06(+0.30%) |
Aug 17, 2010 | 19.56 | 19.99 | 19.37 | 19.73 | 2,612,185 | +0.42(+2.20%) |
Aug 16, 2010 | 18.84 | 19.45 | 18.81 | 19.31 | 3,496,788 | +0.26(+1.37%) |
Aug 13, 2010 | 19.05 | 19.25 | 18.91 | 19.05 | 2,451,905 | -0.08(-0.43%) |
Aug 12, 2010 | 19.11 | 19.28 | 18.94 | 19.13 | 3,934,675 | -0.31(-1.61%) |
Aug 11, 2010 | 20.11 | 20.15 | 19.39 | 19.44 | 605 | -1.09(-5.33%) |
Aug 10, 2010 | 20.68 | 20.82 | 20.41 | 20.54 | 4,454,215 | -0.50(-2.37%) |
Aug 09, 2010 | 21.00 | 21.24 | 20.73 | 21.03 | 3,015,302 | +0.18(+0.86%) |
Aug 06, 2010 | 20.86 | 21.06 | 20.47 | 20.86 | 4,996,296 | -0.45(-2.13%) |
Aug 05, 2010 | 20.48 | 21.38 | 20.34 | 21.31 | 4,373,882 | +0.57(+2.77%) |
Aug 04, 2010 | 20.37 | 20.74 | 20.37 | 20.74 | 2,287,161 | +0.34(+1.64%) |
Aug 03, 2010 | 20.75 | 20.95 | 20.30 | 20.40 | 2,120,102 | -0.61(-2.91%) |
Aug 02, 2010 | 20.67 | 21.06 | 20.53 | 21.01 | 2,668,957 | +0.73(+3.60%) |
Jul 30, 2010 | 20.28 | 20.34 | 19.60 | 20.28 | 4,045,359 | +0.16(+0.81%) |
Jul 29, 2010 | 20.66 | 20.82 | 19.79 | 20.12 | 4,681,791 | -0.27(-1.32%) |
Jul 28, 2010 | 20.39 | 21.03 | 20.19 | 20.39 | 252 | -0.57(-2.70%) |
Jul 27, 2010 | 20.95 | 21.73 | 20.83 | 20.95 | 336 | -0.56(-2.60%) |
Jul 26, 2010 | 21.03 | 21.51 | 20.89 | 21.51 | 4,212,261 | +0.39(+1.83%) |
Jul 23, 2010 | 20.78 | 21.24 | 20.50 | 21.12 | 4,589,776 | +0.34(+1.65%) |
Jul 22, 2010 | 20.21 | 20.89 | 20.15 | 20.78 | 3,624 | +0.91(+4.57%) |
Jul 21, 2010 | 20.60 | 20.89 | 19.75 | 19.87 | 8,473,463 | -0.11(-0.56%) |
Jul 20, 2010 | 19.98 | 20.22 | 18.73 | 19.98 | 18,086,430 | +2.40(+13.64%) |
Jul 19, 2010 | 17.60 | 17.89 | 17.33 | 17.59 | 5,616,873 | +0.04(+0.25%) |
Jul 16, 2010 | 17.54 | 18.46 | 17.49 | 17.54 | 5,993,911 | -0.78(-4.27%) |
Jul 15, 2010 | 18.79 | 18.79 | 18.15 | 18.32 | 5,298,382 | -0.48(-2.57%) |
Jul 14, 2010 | 18.55 | 18.81 | 18.34 | 18.81 | 6,291,751 | +0.11(+0.60%) |
Jul 13, 2010 | 18.01 | 18.84 | 17.93 | 18.70 | 5,993,562 | +1.07(+6.04%) |
Jul 12, 2010 | 17.70 | 17.85 | 17.50 | 17.63 | 4,754,242 | -0.09(-0.50%) |
Jul 09, 2010 | 17.72 | 17.79 | 16.81 | 17.72 | 6,340,154 | +0.84(+4.99%) |
Jul 08, 2010 | 16.79 | 17.13 | 16.67 | 16.88 | 5,091,054 | +0.29(+1.75%) |
Jul 07, 2010 | 16.00 | 16.64 | 15.99 | 16.59 | 7,370,930 | +0.57(+3.53%) |
Jul 06, 2010 | 16.75 | 16.75 | 15.84 | 16.02 | 641 | -0.26(-1.60%) |
Jul 02, 2010 | 16.28 | 16.90 | 16.10 | 16.28 | 4,869,566 | -0.24(-1.44%) |
Jul 01, 2010 | 16.50 | 16.65 | 15.90 | 16.52 | 7,909,915 | -0.04(-0.22%) |
Jun 30, 2010 | 17.22 | 17.72 | 16.39 | 16.56 | 3,961 | -0.68(-3.93%) |
Jun 29, 2010 | 17.41 | 17.47 | 16.95 | 17.24 | 7,534,070 | -1.01(-5.51%) |
Jun 25, 2010 | 18.24 | 18.24 | 17.63 | 18.24 | 13,891,843 | +0.59(+3.33%) |
Jun 24, 2010 | 18.47 | 18.51 | 17.59 | 17.65 | 8,286,795 | -0.92(-4.97%) |
Jun 23, 2010 | 18.70 | 18.83 | 18.20 | 18.58 | 6,016,736 | -0.09(-0.48%) |
Jun 22, 2010 | 19.72 | 19.74 | 18.55 | 18.67 | 6,121,424 | -0.95(-4.82%) |
Jun 21, 2010 | 20.24 | 20.34 | 19.46 | 19.61 | 3,652,340 | -0.36(-1.79%) |
Jun 18, 2010 | 19.97 | 20.45 | 19.90 | 19.97 | 4,536,587 | -0.32(-1.58%) |
Jun 17, 2010 | 20.27 | 20.40 | 19.81 | 20.29 | 3,097,680 | +0.10(+0.52%) |
Jun 16, 2010 | 20.72 | 20.72 | 20.07 | 20.19 | 4,246,946 | -0.57(-2.73%) |
Jun 15, 2010 | 20.62 | 20.85 | 20.56 | 20.75 | 3,745,728 | +0.27(+1.31%) |
Jun 14, 2010 | 20.35 | 20.74 | 20.30 | 20.48 | 5,997,629 | +0.34(+1.66%) |
Jun 11, 2010 | 19.99 | 20.16 | 19.84 | 20.15 | 4,627,687 | -0.20(-0.99%) |
Jun 10, 2010 | 19.86 | 20.64 | 19.56 | 20.35 | 14,046,266 | +0.85(+4.35%) |
Jun 09, 2010 | 19.84 | 20.22 | 19.39 | 19.50 | 4,234,048 | -0.10(-0.49%) |
Jun 08, 2010 | 19.40 | 19.98 | 19.04 | 19.60 | 6,350,756 | +0.25(+1.27%) |
Jun 07, 2010 | 20.48 | 20.48 | 19.30 | 19.35 | 9,049,820 | -1.02(-5.01%) |
Jun 04, 2010 | 20.37 | 21.12 | 20.23 | 20.37 | 7,823,031 | -1.40(-6.43%) |
Jun 03, 2010 | 22.02 | 22.40 | 21.59 | 21.77 | 5,409,349 | -0.13(-0.61%) |
Jun 02, 2010 | 21.88 | 22.00 | 21.52 | 21.91 | 6,093,972 | +0.17(+0.79%) |