Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.13 | 18.84 | 17.54 | 17.91 | 8,411 | -0.07(-0.38%) |
Aug 30, 2010 | 18.08 | 18.08 | 17.93 | 17.98 | 1,777,323 | -0.17(-0.93%) |
Aug 27, 2010 | 17.89 | 18.15 | 17.68 | 18.15 | 1,224,614 | +0.31(+1.76%) |
Aug 26, 2010 | 18.04 | 18.24 | 17.76 | 17.83 | 3,264 | -0.14(-0.80%) |
Aug 25, 2010 | 17.79 | 18.05 | 17.68 | 17.98 | 4,663 | +0.12(+0.66%) |
Aug 24, 2010 | 17.98 | 18.11 | 17.84 | 17.86 | 322 | -0.34(-1.86%) |
Aug 23, 2010 | 18.40 | 18.48 | 17.98 | 18.20 | 2,197,677 | -0.18(-0.97%) |
Aug 20, 2010 | 18.50 | 18.62 | 18.17 | 18.38 | 1,541,374 | -0.26(-1.41%) |
Aug 19, 2010 | 18.97 | 19.02 | 18.58 | 18.64 | 322 | -0.44(-2.31%) |
Aug 18, 2010 | 18.77 | 19.11 | 18.57 | 19.08 | 1,801,502 | +0.34(+1.83%) |
Aug 17, 2010 | 18.91 | 18.94 | 18.70 | 18.74 | 1,405 | -0.02(-0.09%) |
Aug 16, 2010 | 18.37 | 18.81 | 18.32 | 18.75 | 2,311,687 | +0.30(+1.64%) |
Aug 13, 2010 | 18.45 | 18.69 | 18.45 | 18.45 | 1,315,166 | -0.27(-1.44%) |
Aug 12, 2010 | 18.61 | 18.75 | 18.53 | 18.72 | 2,054,215 | -0.08(-0.45%) |
Aug 11, 2010 | 19.37 | 19.37 | 18.79 | 18.80 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.74 | 19.84 | 19.55 | 19.65 | 2,019,793 | -0.26(-1.31%) |
Aug 09, 2010 | 19.88 | 20.00 | 19.76 | 19.92 | 1,220,175 | +0.09(+0.47%) |
Aug 06, 2010 | 19.82 | 19.92 | 19.54 | 19.82 | 1,518,874 | -0.27(-1.34%) |
Aug 05, 2010 | 20.13 | 20.25 | 19.92 | 20.09 | 1,348,110 | -0.18(-0.87%) |
Aug 04, 2010 | 20.20 | 20.32 | 20.03 | 20.27 | 1,604,079 | +0.15(+0.75%) |
Aug 03, 2010 | 19.78 | 20.17 | 19.72 | 20.12 | 4,685 | +0.23(+1.14%) |
Aug 02, 2010 | 20.06 | 20.22 | 19.84 | 19.89 | 2,485,924 | +0.05(+0.25%) |
Jul 30, 2010 | 19.84 | 19.98 | 19.63 | 19.84 | 2,068,292 | -0.08(-0.38%) |
Jul 29, 2010 | 19.54 | 20.36 | 19.44 | 19.92 | 5,140,397 | +0.84(+4.42%) |
Jul 28, 2010 | 19.07 | 19.38 | 19.04 | 19.07 | 3,463 | -0.20(-1.05%) |
Jul 27, 2010 | 19.27 | 19.75 | 19.23 | 19.27 | 2,604 | -0.18(-0.91%) |
Jul 26, 2010 | 18.99 | 19.45 | 18.88 | 19.45 | 1,734,345 | +0.40(+2.08%) |
Jul 23, 2010 | 18.92 | 19.16 | 18.75 | 19.06 | 2,433,057 | +0.14(+0.76%) |
Jul 22, 2010 | 18.90 | 19.09 | 18.79 | 18.91 | 4,845,511 | +0.23(+1.22%) |
Jul 21, 2010 | 18.80 | 19.07 | 18.42 | 18.69 | 3,535,271 | -0.12(-0.63%) |
Jul 20, 2010 | 18.80 | 18.81 | 17.95 | 18.80 | 2,279,765 | +0.40(+2.20%) |
Jul 19, 2010 | 18.55 | 18.66 | 18.25 | 18.40 | 2,043,054 | -0.08(-0.46%) |
Jul 16, 2010 | 18.48 | 19.03 | 18.39 | 18.48 | 3,315,756 | -0.45(-2.36%) |
Jul 15, 2010 | 18.87 | 18.98 | 18.40 | 18.93 | 2,430,872 | +0.07(+0.36%) |
Jul 14, 2010 | 19.03 | 19.06 | 18.69 | 18.86 | 2,247,066 | -0.24(-1.24%) |
Jul 13, 2010 | 18.70 | 19.18 | 18.70 | 19.10 | 2,646,402 | +0.56(+3.00%) |
Jul 12, 2010 | 18.51 | 18.68 | 18.39 | 18.54 | 2,768,844 | -0.03(-0.14%) |
Jul 09, 2010 | 18.57 | 18.60 | 17.95 | 18.57 | 3,382,538 | +0.62(+3.47%) |
Jul 08, 2010 | 17.35 | 17.98 | 17.30 | 17.94 | 3,879,245 | +0.78(+4.57%) |
Jul 07, 2010 | 16.62 | 17.19 | 16.56 | 17.16 | 3,358,186 | +0.53(+3.19%) |
Jul 06, 2010 | 16.63 | 17.21 | 16.49 | 16.63 | 2,540 | -0.22(-1.30%) |
Jul 02, 2010 | 16.85 | 17.06 | 16.61 | 16.85 | 2,827,878 | +0.15(+0.91%) |
Jul 01, 2010 | 16.70 | 16.92 | 16.39 | 16.70 | 2,655,960 | -0.08(-0.50%) |
Jun 30, 2010 | 16.85 | 17.14 | 16.43 | 16.78 | 6,720,129 | -0.08(-0.45%) |
Jun 29, 2010 | 16.86 | 17.73 | 16.84 | 16.86 | 1,413 | -1.68(-9.09%) |
Jun 25, 2010 | 18.54 | 18.72 | 17.44 | 18.54 | 7,653,062 | +1.19(+6.85%) |
Jun 24, 2010 | 17.76 | 17.79 | 17.32 | 17.35 | 2,697,828 | -0.45(-2.51%) |
Jun 23, 2010 | 17.49 | 18.01 | 17.45 | 17.80 | 3,536,250 | +0.34(+1.93%) |
Jun 22, 2010 | 17.99 | 18.02 | 17.44 | 17.46 | 3,471,418 | -0.40(-2.26%) |
Jun 21, 2010 | 17.93 | 18.17 | 17.78 | 17.87 | 2,573,728 | +0.09(+0.52%) |
Jun 18, 2010 | 17.78 | 17.93 | 17.52 | 17.78 | 3,802,464 | +0.24(+1.34%) |
Jun 17, 2010 | 18.48 | 18.53 | 17.31 | 17.54 | 6,233,748 | -0.79(-4.32%) |
Jun 16, 2010 | 17.59 | 18.42 | 17.50 | 18.33 | 9,147,283 | +0.45(+2.50%) |
Jun 15, 2010 | 16.98 | 17.92 | 16.94 | 17.88 | 7,266,299 | +1.11(+6.63%) |
Jun 14, 2010 | 16.77 | 17.01 | 16.54 | 16.77 | 5,025,925 | +0.19(+1.17%) |
Jun 11, 2010 | 16.26 | 16.60 | 16.14 | 16.58 | 3,309,132 | +0.17(+1.03%) |
Jun 10, 2010 | 16.19 | 16.43 | 15.89 | 16.41 | 3,752,408 | +0.58(+3.67%) |
Jun 09, 2010 | 16.17 | 16.29 | 15.75 | 15.83 | 4,603,551 | -0.14(-0.90%) |
Jun 08, 2010 | 15.89 | 16.26 | 15.59 | 15.97 | 4,189,377 | +0.18(+1.12%) |
Jun 07, 2010 | 15.92 | 16.06 | 15.63 | 15.80 | 6,098,586 | -0.12(-0.74%) |
Jun 04, 2010 | 15.91 | 16.53 | 15.89 | 15.91 | 6,636,937 | -0.67(-4.06%) |
Jun 03, 2010 | 16.71 | 17.09 | 16.48 | 16.59 | 6,827,443 | -0.18(-1.06%) |
Jun 02, 2010 | 16.39 | 16.82 | 16.20 | 16.76 | 35,052 | +0.51(+3.11%) |