Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.26 | 21.05 | 19.90 | 20.95 | 815,056 | +0.66(+3.25%) |
Aug 30, 2010 | 21.26 | 21.44 | 20.12 | 20.29 | 933,032 | -0.47(-2.26%) |
Aug 27, 2010 | 19.81 | 20.81 | 19.48 | 20.76 | 766,375 | +1.11(+5.65%) |
Aug 26, 2010 | 19.16 | 20.13 | 18.99 | 19.65 | 1,288,678 | +0.55(+2.88%) |
Aug 25, 2010 | 18.16 | 19.15 | 17.90 | 19.10 | 886,611 | +0.64(+3.47%) |
Aug 24, 2010 | 18.05 | 18.52 | 17.69 | 18.46 | 563,861 | +0.05(+0.27%) |
Aug 23, 2010 | 18.23 | 18.53 | 18.11 | 18.41 | 420,934 | +0.31(+1.71%) |
Aug 20, 2010 | 18.14 | 18.27 | 17.71 | 18.10 | 407,695 | -0.20(-1.07%) |
Aug 19, 2010 | 18.56 | 18.70 | 18.09 | 18.30 | 391,137 | -0.39(-2.11%) |
Aug 18, 2010 | 18.80 | 19.01 | 18.46 | 18.69 | 217,733 | -0.15(-0.80%) |
Aug 17, 2010 | 18.48 | 18.97 | 18.48 | 18.84 | 490,911 | +0.54(+2.95%) |
Aug 16, 2010 | 18.10 | 18.31 | 17.79 | 18.30 | 554,704 | +0.13(+0.72%) |
Aug 13, 2010 | 18.96 | 19.15 | 18.06 | 18.17 | 1,039,838 | -0.95(-4.97%) |
Aug 12, 2010 | 18.94 | 19.29 | 18.79 | 19.12 | 325,477 | -0.27(-1.39%) |
Aug 11, 2010 | 19.79 | 19.86 | 18.70 | 19.39 | 578,253 | -0.89(-4.39%) |
Aug 10, 2010 | 20.64 | 20.98 | 20.05 | 20.28 | 628,459 | -0.80(-3.80%) |
Aug 09, 2010 | 21.59 | 22.00 | 20.63 | 21.08 | 532,258 | -0.22(-1.03%) |
Aug 06, 2010 | 20.70 | 21.35 | 20.58 | 21.30 | 607,045 | +0.25(+1.19%) |
Aug 05, 2010 | 21.50 | 22.70 | 20.76 | 21.05 | 2,148,715 | +0.92(+4.57%) |
Aug 04, 2010 | 20.23 | 20.74 | 19.91 | 20.13 | 813,713 | +0.01(+0.05%) |
Aug 03, 2010 | 20.12 | 20.52 | 19.78 | 20.12 | 210,741 | -0.16(-0.79%) |
Aug 02, 2010 | 19.82 | 20.94 | 19.82 | 20.28 | 591,726 | +0.67(+3.42%) |
Jul 30, 2010 | 18.93 | 19.65 | 18.71 | 19.61 | 269,816 | +0.32(+1.66%) |
Jul 29, 2010 | 19.47 | 19.61 | 18.95 | 19.29 | 250,220 | -0.02(-0.10%) |
Jul 28, 2010 | 19.35 | 19.97 | 19.02 | 19.31 | 347,511 | +0.15(+0.78%) |
Jul 27, 2010 | 19.83 | 19.92 | 18.83 | 19.16 | 338,012 | -0.51(-2.59%) |
Jul 26, 2010 | 19.57 | 19.80 | 19.28 | 19.67 | 186,935 | +0.21(+1.08%) |
Jul 23, 2010 | 18.99 | 19.64 | 18.77 | 19.46 | 280,981 | +0.31(+1.62%) |
Jul 22, 2010 | 18.51 | 19.45 | 18.36 | 19.15 | 522,434 | +0.91(+4.99%) |
Jul 21, 2010 | 18.83 | 19.27 | 18.00 | 18.24 | 587,657 | -0.46(-2.46%) |
Jul 20, 2010 | 17.21 | 18.76 | 17.21 | 18.70 | 557,994 | +1.23(+7.04%) |
Jul 19, 2010 | 17.62 | 17.64 | 17.05 | 17.47 | 279,089 | -0.03(-0.17%) |
Jul 16, 2010 | 17.93 | 18.00 | 17.22 | 17.50 | 465,844 | -0.66(-3.63%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.74 | 18.16 | 400,248 | -0.01(-0.06%) |
Jul 14, 2010 | 17.81 | 18.32 | 17.68 | 18.17 | 393,585 | +0.22(+1.23%) |
Jul 13, 2010 | 17.67 | 18.06 | 17.65 | 17.95 | 451,858 | +0.67(+3.88%) |
Jul 12, 2010 | 17.94 | 18.28 | 17.06 | 17.28 | 572,604 | -0.76(-4.21%) |
Jul 09, 2010 | 17.79 | 18.08 | 17.36 | 18.04 | 404,060 | +0.25(+1.41%) |
Jul 08, 2010 | 18.41 | 18.69 | 17.25 | 17.79 | 759,875 | -0.41(-2.25%) |
Jul 07, 2010 | 17.27 | 18.26 | 17.14 | 18.20 | 637,826 | +1.09(+6.37%) |
Jul 06, 2010 | 17.09 | 18.07 | 16.91 | 17.11 | 780,933 | +0.34(+2.03%) |
Jul 02, 2010 | 16.59 | 17.08 | 16.31 | 16.77 | 1,243,870 | +0.30(+1.82%) |
Jul 01, 2010 | 15.60 | 16.62 | 14.81 | 16.47 | 1,046,151 | +0.94(+6.05%) |
Jun 30, 2010 | 15.65 | 16.40 | 15.40 | 15.53 | 468,513 | -0.08(-0.51%) |
Jun 29, 2010 | 16.13 | 16.27 | 15.50 | 15.61 | 587,930 | -1.37(-8.07%) |
Jun 25, 2010 | 16.72 | 17.07 | 16.43 | 16.98 | 512,703 | +0.32(+1.92%) |
Jun 24, 2010 | 16.98 | 17.25 | 16.41 | 16.66 | 432,953 | -0.50(-2.91%) |
Jun 23, 2010 | 17.40 | 17.60 | 16.79 | 17.16 | 566,285 | -0.24(-1.38%) |
Jun 22, 2010 | 18.83 | 18.85 | 17.27 | 17.40 | 510,788 | -1.39(-7.40%) |
Jun 21, 2010 | 19.45 | 19.98 | 18.59 | 18.79 | 493,755 | -0.27(-1.42%) |
Jun 18, 2010 | 19.72 | 19.72 | 18.98 | 19.06 | 1,661,538 | -0.54(-2.76%) |
Jun 17, 2010 | 20.69 | 20.86 | 19.27 | 19.60 | 592,551 | -0.88(-4.30%) |
Jun 16, 2010 | 19.97 | 20.97 | 19.62 | 20.48 | 364,299 | +0.24(+1.19%) |
Jun 15, 2010 | 20.05 | 20.32 | 19.79 | 20.24 | 548,504 | +0.30(+1.50%) |
Jun 14, 2010 | 20.25 | 20.40 | 19.84 | 19.94 | 520,762 | -0.09(-0.45%) |
Jun 11, 2010 | 19.37 | 20.20 | 19.01 | 20.03 | 798,824 | +0.29(+1.47%) |
Jun 10, 2010 | 18.63 | 19.91 | 18.62 | 19.74 | 1,749,725 | +1.74(+9.67%) |
Jun 09, 2010 | 18.14 | 18.93 | 17.81 | 18.00 | 777,811 | +0.13(+0.73%) |
Jun 08, 2010 | 17.77 | 18.27 | 17.25 | 17.87 | 699,433 | +0.26(+1.48%) |
Jun 07, 2010 | 18.41 | 18.81 | 17.59 | 17.61 | 618,251 | -0.71(-3.88%) |
Jun 04, 2010 | 18.69 | 20.71 | 18.21 | 18.32 | 1,773,998 | -0.97(-5.03%) |
Jun 03, 2010 | 18.20 | 19.41 | 18.20 | 19.29 | 1,089,267 | +1.34(+7.47%) |
Jun 02, 2010 | 16.54 | 17.95 | 16.54 | 17.95 | 542,686 | +1.49(+9.05%) |