Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.74 | 16.92 | 16.55 | 16.76 | 106,468 | -0.08(-0.49%) |
Aug 30, 2010 | 17.00 | 17.13 | 16.83 | 16.85 | 2,265,074 | +0.22(+1.35%) |
Aug 27, 2010 | 16.92 | 17.07 | 16.47 | 16.62 | 3,218,578 | -0.05(-0.28%) |
Aug 26, 2010 | 16.67 | 16.90 | 16.56 | 16.67 | 195 | -0.12(-0.73%) |
Aug 25, 2010 | 16.70 | 16.85 | 16.47 | 16.79 | 27,901 | -0.07(-0.39%) |
Aug 24, 2010 | 17.06 | 17.14 | 16.83 | 16.86 | 387 | -0.43(-2.48%) |
Aug 23, 2010 | 17.19 | 17.43 | 17.18 | 17.29 | 2,788,237 | +0.15(+0.86%) |
Aug 20, 2010 | 17.34 | 17.37 | 16.99 | 17.14 | 3,948,921 | -0.37(-2.10%) |
Aug 19, 2010 | 18.01 | 18.01 | 17.36 | 17.51 | 387 | -0.57(-3.14%) |
Aug 18, 2010 | 18.27 | 18.27 | 17.96 | 18.07 | 3,205,166 | -0.19(-1.03%) |
Aug 17, 2010 | 18.41 | 18.41 | 18.15 | 18.26 | 4,147,896 | +0.02(+0.11%) |
Aug 16, 2010 | 18.32 | 18.40 | 18.16 | 18.24 | 2,736,420 | -0.23(-1.24%) |
Aug 13, 2010 | 18.47 | 18.68 | 18.38 | 18.47 | 2,530,834 | -0.05(-0.28%) |
Aug 12, 2010 | 18.69 | 18.80 | 18.47 | 18.52 | 3,637,068 | -0.50(-2.63%) |
Aug 11, 2010 | 19.42 | 19.44 | 19.01 | 19.02 | 309 | -0.85(-4.27%) |
Aug 10, 2010 | 19.80 | 19.95 | 19.55 | 19.87 | 3,487,421 | -0.09(-0.44%) |
Aug 09, 2010 | 20.07 | 20.08 | 19.82 | 19.96 | 1,537,416 | +0.05(+0.26%) |
Aug 06, 2010 | 19.91 | 20.02 | 19.62 | 19.91 | 2,638,960 | -0.19(-0.97%) |
Aug 05, 2010 | 19.54 | 20.18 | 19.53 | 20.10 | 3,785,615 | +0.41(+2.10%) |
Aug 04, 2010 | 19.61 | 19.75 | 19.43 | 19.69 | 2,529,235 | -0.04(-0.18%) |
Aug 03, 2010 | 19.69 | 19.82 | 19.39 | 19.72 | 3,163,631 | +0.04(+0.18%) |
Aug 02, 2010 | 19.02 | 19.71 | 19.00 | 19.69 | 4,358,774 | +0.95(+5.04%) |
Jul 30, 2010 | 18.74 | 18.76 | 18.35 | 18.74 | 4,160,298 | -0.09(-0.49%) |
Jul 29, 2010 | 19.43 | 19.43 | 18.41 | 18.83 | 4,026,214 | -0.49(-2.51%) |
Jul 28, 2010 | 19.32 | 19.34 | 18.93 | 19.32 | 230 | +0.21(+1.12%) |
Jul 27, 2010 | 19.10 | 19.33 | 18.96 | 19.10 | 309 | -0.17(-0.87%) |
Jul 26, 2010 | 19.01 | 19.31 | 18.95 | 19.27 | 2,597,475 | +0.28(+1.45%) |
Jul 23, 2010 | 19.15 | 19.29 | 18.82 | 19.00 | 3,890,978 | -0.32(-1.64%) |
Jul 22, 2010 | 19.00 | 19.42 | 19.00 | 19.31 | 1,905,049 | +0.50(+2.66%) |
Jul 21, 2010 | 19.19 | 19.21 | 18.71 | 18.81 | 2,804,417 | -0.34(-1.76%) |
Jul 20, 2010 | 19.15 | 19.18 | 18.34 | 19.15 | 3,213,004 | +0.56(+3.00%) |
Jul 19, 2010 | 18.51 | 18.64 | 18.34 | 18.59 | 1,179,014 | +0.20(+1.11%) |
Jul 16, 2010 | 18.39 | 19.00 | 18.34 | 18.39 | 2,665,472 | -0.73(-3.82%) |
Jul 15, 2010 | 18.89 | 19.19 | 18.66 | 19.12 | 1,983,967 | +0.20(+1.05%) |
Jul 14, 2010 | 18.86 | 19.08 | 18.69 | 18.92 | 1,675,339 | -0.05(-0.27%) |
Jul 13, 2010 | 18.97 | 19.16 | 18.86 | 18.97 | 1,460 | +0.12(+0.62%) |
Jul 12, 2010 | 18.82 | 19.00 | 18.62 | 18.85 | 1,233,688 | -0.09(-0.46%) |
Jul 09, 2010 | 18.94 | 19.11 | 18.80 | 18.94 | 2,415,633 | -0.14(-0.72%) |
Jul 08, 2010 | 19.20 | 19.32 | 18.88 | 19.08 | 2,182,298 | +0.03(+0.13%) |
Jul 07, 2010 | 18.33 | 19.05 | 18.33 | 19.05 | 2,071,606 | +0.72(+3.93%) |
Jul 06, 2010 | 18.28 | 18.54 | 18.14 | 18.33 | 504 | +0.27(+1.50%) |
Jul 02, 2010 | 18.06 | 18.39 | 18.01 | 18.06 | 2,406,238 | -0.03(-0.17%) |
Jul 01, 2010 | 18.43 | 18.46 | 17.69 | 18.09 | 3,840,540 | -0.37(-2.02%) |
Jun 30, 2010 | 18.43 | 18.86 | 18.41 | 18.47 | 1,150 | -0.04(-0.19%) |
Jun 29, 2010 | 19.05 | 19.05 | 18.37 | 18.50 | 3,450,625 | -0.95(-4.89%) |
Jun 25, 2010 | 19.45 | 19.50 | 19.16 | 19.45 | 2,308,066 | +0.11(+0.58%) |
Jun 24, 2010 | 19.39 | 19.57 | 19.21 | 19.34 | 2,295,100 | -0.23(-1.17%) |
Jun 23, 2010 | 19.75 | 19.76 | 19.35 | 19.57 | 2,731,917 | -0.23(-1.16%) |
Jun 22, 2010 | 20.65 | 20.70 | 19.68 | 19.80 | 4,609,101 | -0.85(-4.13%) |
Jun 21, 2010 | 21.17 | 21.20 | 20.50 | 20.65 | 2,399,856 | -0.28(-1.34%) |
Jun 18, 2010 | 20.93 | 20.95 | 20.66 | 20.93 | 3,236,198 | -0.02(-0.07%) |
Jun 17, 2010 | 21.33 | 21.34 | 20.75 | 20.95 | 2,872,498 | -0.27(-1.25%) |
Jun 16, 2010 | 20.97 | 21.38 | 20.92 | 21.21 | 2,144,553 | +0.05(+0.24%) |
Jun 15, 2010 | 20.91 | 21.21 | 20.90 | 21.16 | 2,891,663 | +0.32(+1.52%) |
Jun 14, 2010 | 21.02 | 21.31 | 20.80 | 20.85 | 2,540,017 | +0.04(+0.20%) |
Jun 11, 2010 | 20.29 | 20.82 | 20.24 | 20.81 | 2,415,435 | +0.15(+0.72%) |
Jun 10, 2010 | 20.16 | 20.68 | 19.95 | 20.66 | 2,460,030 | +1.07(+5.48%) |
Jun 09, 2010 | 19.86 | 20.16 | 19.51 | 19.58 | 2,807,549 | -0.16(-0.80%) |
Jun 08, 2010 | 19.45 | 19.80 | 19.24 | 19.74 | 3,187,941 | +0.30(+1.55%) |
Jun 07, 2010 | 19.65 | 19.95 | 19.41 | 19.44 | 3,405,082 | -0.03(-0.13%) |
Jun 04, 2010 | 19.47 | 20.79 | 19.36 | 19.47 | 8,876,909 | -1.37(-6.57%) |
Jun 03, 2010 | 20.17 | 20.88 | 20.14 | 20.84 | 3,532,089 | +0.63(+3.11%) |
Jun 02, 2010 | 19.43 | 20.21 | 19.27 | 20.21 | 18,367 | +0.88(+4.55%) |