Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.04 | 18.29 | 17.84 | 17.99 | 1,650,826 | -0.13(-0.71%) |
Aug 30, 2010 | 18.41 | 18.68 | 18.10 | 18.12 | 1,105,798 | -0.41(-2.21%) |
Aug 27, 2010 | 18.34 | 18.57 | 17.80 | 18.53 | 1,133,314 | +0.47(+2.63%) |
Aug 26, 2010 | 17.80 | 18.32 | 17.77 | 18.05 | 1,301,681 | +0.28(+1.58%) |
Aug 25, 2010 | 17.44 | 17.88 | 17.34 | 17.77 | 1,162,299 | +0.23(+1.33%) |
Aug 24, 2010 | 17.71 | 17.83 | 17.38 | 17.54 | 1,632,045 | -0.36(-2.02%) |
Aug 23, 2010 | 18.34 | 18.70 | 17.86 | 17.90 | 1,754,081 | -0.39(-2.11%) |
Aug 20, 2010 | 18.49 | 18.58 | 18.10 | 18.28 | 1,341,449 | -0.20(-1.09%) |
Aug 19, 2010 | 18.61 | 18.93 | 18.30 | 18.49 | 1,648,185 | -0.25(-1.33%) |
Aug 18, 2010 | 18.36 | 19.00 | 18.12 | 18.73 | 1,112,988 | +0.39(+2.15%) |
Aug 17, 2010 | 18.08 | 18.61 | 17.83 | 18.34 | 1,133,854 | +0.53(+2.98%) |
Aug 16, 2010 | 17.70 | 17.99 | 17.70 | 17.81 | 1,163,888 | +0.09(+0.50%) |
Aug 13, 2010 | 18.08 | 18.10 | 17.71 | 17.72 | 1,144,054 | -0.49(-2.69%) |
Aug 12, 2010 | 18.11 | 18.53 | 18.03 | 18.21 | 904,483 | -0.07(-0.40%) |
Aug 11, 2010 | 18.52 | 18.60 | 18.16 | 18.28 | 1,067,370 | -0.60(-3.15%) |
Aug 10, 2010 | 19.03 | 19.18 | 18.73 | 18.88 | 1,130,299 | -0.43(-2.21%) |
Aug 09, 2010 | 18.96 | 19.34 | 18.77 | 19.31 | 1,038,077 | +0.51(+2.74%) |
Aug 06, 2010 | 18.63 | 18.93 | 18.46 | 18.79 | 1,272,209 | -0.06(-0.34%) |
Aug 05, 2010 | 18.73 | 19.04 | 18.68 | 18.86 | 1,055,516 | -0.03(-0.17%) |
Aug 04, 2010 | 19.19 | 19.34 | 18.84 | 18.89 | 1,737,980 | -0.22(-1.14%) |
Aug 03, 2010 | 19.20 | 19.41 | 18.92 | 19.10 | 1,073,603 | -0.02(-0.08%) |
Aug 02, 2010 | 19.15 | 19.27 | 18.94 | 19.12 | 1,309,507 | +0.27(+1.41%) |
Jul 30, 2010 | 18.57 | 19.10 | 18.35 | 18.86 | 1,551,133 | -0.02(-0.09%) |
Jul 29, 2010 | 19.51 | 19.63 | 18.63 | 18.87 | 1,781,911 | -0.45(-2.33%) |
Jul 28, 2010 | 19.36 | 19.61 | 19.19 | 19.32 | 1,428,322 | -0.04(-0.21%) |
Jul 27, 2010 | 19.71 | 19.82 | 19.31 | 19.36 | 1,540,866 | -0.15(-0.78%) |
Jul 26, 2010 | 19.15 | 19.63 | 19.06 | 19.52 | 2,299,463 | +0.36(+1.89%) |
Jul 23, 2010 | 19.52 | 20.15 | 18.92 | 19.15 | 5,458,811 | -1.54(-7.46%) |
Jul 22, 2010 | 20.22 | 20.79 | 19.35 | 20.70 | 3,352,238 | +0.79(+3.96%) |
Jul 21, 2010 | 20.53 | 20.53 | 19.76 | 19.91 | 1,903,933 | -0.43(-2.10%) |
Jul 20, 2010 | 18.93 | 20.41 | 18.90 | 20.34 | 3,208,157 | +1.24(+6.49%) |
Jul 19, 2010 | 19.47 | 19.56 | 18.88 | 19.10 | 2,967,627 | -0.38(-1.94%) |
Jul 16, 2010 | 20.41 | 20.55 | 19.39 | 19.48 | 2,131,497 | -1.11(-5.39%) |
Jul 15, 2010 | 20.67 | 20.76 | 20.13 | 20.59 | 1,374,883 | -0.13(-0.62%) |
Jul 14, 2010 | 20.77 | 20.77 | 20.42 | 20.71 | 1,330,538 | -0.11(-0.54%) |
Jul 13, 2010 | 20.18 | 20.89 | 20.09 | 20.83 | 2,489,308 | +1.23(+6.28%) |
Jul 12, 2010 | 19.80 | 19.93 | 19.24 | 19.60 | 1,401,987 | -0.32(-1.62%) |
Jul 09, 2010 | 19.04 | 19.96 | 18.96 | 19.92 | 2,632,412 | +0.89(+4.69%) |
Jul 08, 2010 | 18.57 | 19.04 | 18.49 | 19.02 | 2,400,523 | +0.68(+3.68%) |
Jul 07, 2010 | 17.56 | 18.38 | 17.52 | 18.35 | 1,496,439 | +0.84(+4.83%) |
Jul 06, 2010 | 18.01 | 18.41 | 17.46 | 17.50 | 1,877,884 | -0.32(-1.80%) |
Jul 02, 2010 | 18.13 | 18.47 | 17.78 | 17.83 | 1,401,359 | -0.24(-1.34%) |
Jul 01, 2010 | 18.09 | 18.20 | 17.38 | 18.07 | 1,756,227 | +0.16(+0.90%) |
Jun 30, 2010 | 17.88 | 18.31 | 17.76 | 17.91 | 1,944,445 | +0.05(+0.27%) |
Jun 29, 2010 | 18.41 | 18.56 | 17.83 | 17.86 | 1,816,601 | -1.02(-5.41%) |
Jun 25, 2010 | 18.80 | 19.10 | 18.63 | 18.88 | 1,524,364 | +0.09(+0.47%) |
Jun 24, 2010 | 19.43 | 19.52 | 18.75 | 18.79 | 1,565,402 | -0.80(-4.11%) |
Jun 23, 2010 | 19.27 | 19.76 | 19.10 | 19.60 | 2,052,239 | +0.43(+2.22%) |
Jun 22, 2010 | 19.79 | 20.05 | 19.13 | 19.17 | 1,973,735 | -0.50(-2.54%) |
Jun 21, 2010 | 20.81 | 20.81 | 19.59 | 19.67 | 2,867,244 | -0.84(-4.08%) |
Jun 18, 2010 | 20.59 | 20.87 | 20.25 | 20.50 | 1,230,477 | -0.09(-0.43%) |
Jun 17, 2010 | 20.67 | 20.71 | 20.26 | 20.59 | 1,074,691 | +0.03(+0.16%) |
Jun 16, 2010 | 20.59 | 20.71 | 20.46 | 20.56 | 1,575,765 | -0.14(-0.70%) |
Jun 15, 2010 | 20.67 | 20.80 | 20.47 | 20.71 | 1,190,526 | +0.21(+1.02%) |
Jun 14, 2010 | 20.21 | 20.62 | 20.14 | 20.50 | 1,608,519 | +0.37(+1.84%) |
Jun 11, 2010 | 19.35 | 20.13 | 19.33 | 20.13 | 1,799,142 | +0.51(+2.63%) |
Jun 10, 2010 | 19.84 | 20.13 | 19.37 | 19.61 | 2,453,671 | +0.09(+0.45%) |
Jun 09, 2010 | 19.43 | 20.10 | 19.31 | 19.52 | 2,055,103 | +0.29(+1.51%) |
Jun 08, 2010 | 19.05 | 19.37 | 18.52 | 19.23 | 2,402,377 | +0.19(+0.97%) |
Jun 07, 2010 | 20.01 | 20.05 | 18.99 | 19.05 | 2,028,899 | -0.95(-4.75%) |
Jun 04, 2010 | 20.31 | 20.46 | 19.88 | 20.00 | 2,317,998 | -0.68(-3.31%) |
Jun 03, 2010 | 20.48 | 20.78 | 20.36 | 20.68 | 935,489 | +0.15(+0.74%) |
Jun 02, 2010 | 20.16 | 20.53 | 19.61 | 20.53 | 1,208,462 | +0.54(+2.70%) |