Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.31 | 19.37 | 19.17 | 19.32 | 4,560 | +0.07(+0.35%) |
Aug 30, 2010 | 19.30 | 19.38 | 19.24 | 19.25 | 1,499,131 | -0.28(-1.45%) |
Aug 27, 2010 | 19.53 | 19.77 | 19.19 | 19.53 | 3,629,332 | -0.04(-0.21%) |
Aug 26, 2010 | 19.57 | 19.58 | 19.37 | 19.57 | 600 | +0.12(+0.60%) |
Aug 25, 2010 | 19.39 | 19.56 | 19.31 | 19.46 | 2,758,047 | -0.10(-0.51%) |
Aug 24, 2010 | 19.62 | 19.64 | 19.47 | 19.56 | 2,851,025 | -0.23(-1.18%) |
Aug 23, 2010 | 19.93 | 19.96 | 19.76 | 19.79 | 1,075,718 | +0.02(+0.13%) |
Aug 20, 2010 | 19.90 | 19.93 | 19.73 | 19.77 | 1,478,733 | -0.10(-0.50%) |
Aug 19, 2010 | 19.92 | 19.93 | 19.68 | 19.87 | 1,270,955 | +0.09(+0.46%) |
Aug 18, 2010 | 19.71 | 19.84 | 19.66 | 19.77 | 120 | +0.12(+0.59%) |
Aug 17, 2010 | 19.57 | 19.72 | 19.50 | 19.66 | 1,670,750 | +0.10(+0.51%) |
Aug 16, 2010 | 19.38 | 19.58 | 19.31 | 19.56 | 1,374,093 | +0.07(+0.34%) |
Aug 13, 2010 | 19.49 | 19.59 | 19.47 | 19.49 | 965,705 | +0.22(+1.12%) |
Aug 12, 2010 | 19.15 | 19.39 | 19.14 | 19.27 | 1,666,794 | +0.12(+0.61%) |
Aug 11, 2010 | 19.24 | 19.34 | 19.11 | 19.16 | 3,019,082 | -0.49(-2.50%) |
Aug 10, 2010 | 19.65 | 19.72 | 19.51 | 19.65 | 1,618,114 | -0.20(-1.01%) |
Aug 09, 2010 | 19.82 | 19.89 | 19.77 | 19.85 | 1,034,282 | +0.08(+0.42%) |
Aug 06, 2010 | 19.77 | 19.77 | 19.47 | 19.77 | 3,567,786 | +0.02(+0.08%) |
Aug 05, 2010 | 19.67 | 20.04 | 19.60 | 19.75 | 2,618,529 | -0.08(-0.42%) |
Aug 04, 2010 | 19.82 | 19.95 | 19.80 | 19.83 | 1,577,328 | +0.06(+0.30%) |
Aug 03, 2010 | 19.78 | 19.87 | 19.67 | 19.77 | 1,359,715 | -0.08(-0.42%) |
Aug 02, 2010 | 19.72 | 19.90 | 19.72 | 19.86 | 1,455,809 | +0.40(+2.06%) |
Jul 30, 2010 | 19.48 | 19.57 | 19.24 | 19.46 | 1,743,937 | +0.06(+0.30%) |
Jul 29, 2010 | 19.49 | 19.54 | 19.25 | 19.40 | 1,962,809 | +0.07(+0.35%) |
Jul 28, 2010 | 19.25 | 19.33 | 19.20 | 19.33 | 1,527,443 | -0.08(-0.43%) |
Jul 27, 2010 | 19.66 | 19.66 | 19.34 | 19.42 | 5,961,512 | -0.09(-0.47%) |
Jul 26, 2010 | 19.37 | 19.53 | 19.34 | 19.51 | 2,386,738 | -0.08(-0.43%) |
Jul 23, 2010 | 19.41 | 19.63 | 19.34 | 19.59 | 1,540,901 | +0.03(+0.17%) |
Jul 22, 2010 | 19.42 | 19.63 | 19.37 | 19.56 | 1,822,182 | +0.43(+2.27%) |
Jul 21, 2010 | 19.30 | 19.34 | 19.03 | 19.12 | 1,471,566 | -0.21(-1.10%) |
Jul 20, 2010 | 19.01 | 19.39 | 19.00 | 19.34 | 4,127,598 | +0.10(+0.50%) |
Jul 19, 2010 | 19.12 | 19.31 | 19.07 | 19.24 | 3,289,991 | +0.24(+1.27%) |
Jul 16, 2010 | 19.00 | 19.36 | 18.96 | 19.00 | 4,183,448 | -0.28(-1.47%) |
Jul 15, 2010 | 19.37 | 19.39 | 19.15 | 19.28 | 2,819,004 | -0.14(-0.73%) |
Jul 14, 2010 | 19.36 | 19.43 | 19.25 | 19.42 | 720,049 | -0.22(-1.14%) |
Jul 13, 2010 | 19.50 | 19.66 | 19.42 | 19.65 | 120 | +0.32(+1.68%) |
Jul 12, 2010 | 19.47 | 19.51 | 19.32 | 19.32 | 998,641 | -0.23(-1.15%) |
Jul 09, 2010 | 19.55 | 19.55 | 19.25 | 19.55 | 1,075,087 | +0.27(+1.43%) |
Jul 08, 2010 | 19.17 | 19.32 | 19.06 | 19.27 | 600 | +0.11(+0.57%) |
Jul 07, 2010 | 18.90 | 19.17 | 18.89 | 19.17 | 2,792,998 | +0.28(+1.50%) |
Jul 06, 2010 | 19.06 | 19.20 | 18.86 | 18.88 | 2,512,077 | -0.02(-0.09%) |
Jul 02, 2010 | 18.90 | 19.02 | 18.74 | 18.90 | 2,580,509 | -0.12(-0.66%) |
Jul 01, 2010 | 19.00 | 19.10 | 18.75 | 19.02 | 3,738,110 | +0.07(+0.35%) |
Jun 30, 2010 | 19.02 | 19.33 | 18.92 | 18.96 | 2,379,274 | +0.16(+0.84%) |
Jun 29, 2010 | 18.92 | 18.94 | 18.70 | 18.80 | 2,644,137 | -0.48(-2.48%) |
Jun 25, 2010 | 19.28 | 19.32 | 19.01 | 19.28 | 4,229,097 | +0.41(+2.16%) |
Jun 24, 2010 | 19.03 | 19.09 | 18.75 | 18.87 | 2,393,226 | -0.22(-1.13%) |
Jun 23, 2010 | 19.10 | 19.17 | 18.87 | 19.09 | 2,344,900 | +0.17(+0.90%) |
Jun 22, 2010 | 19.21 | 19.29 | 18.89 | 18.92 | 2,859,164 | -0.27(-1.41%) |
Jun 21, 2010 | 19.32 | 19.44 | 19.14 | 19.19 | 2,785,504 | +0.23(+1.23%) |
Jun 18, 2010 | 18.95 | 19.00 | 18.82 | 18.95 | 826,842 | +0.08(+0.44%) |
Jun 17, 2010 | 19.01 | 19.01 | 18.73 | 18.87 | 1,801,669 | +0.01(+0.04%) |
Jun 16, 2010 | 18.74 | 18.95 | 18.66 | 18.86 | 1,891,666 | -0.09(-0.48%) |
Jun 15, 2010 | 18.66 | 19.00 | 18.61 | 18.95 | 2,270,801 | +0.43(+2.33%) |
Jun 14, 2010 | 18.62 | 18.89 | 18.46 | 18.52 | 2,102,847 | +0.12(+0.68%) |
Jun 11, 2010 | 18.13 | 18.41 | 18.03 | 18.40 | 1,946,337 | +0.00(+0.00%) |
Jun 10, 2010 | 18.29 | 18.49 | 18.21 | 18.40 | 1,764,107 | +0.52(+2.88%) |
Jun 09, 2010 | 18.03 | 18.24 | 17.79 | 17.88 | 5,584,052 | -0.01(-0.05%) |
Jun 08, 2010 | 17.74 | 17.91 | 17.58 | 17.89 | 2,194,861 | +0.25(+1.41%) |
Jun 07, 2010 | 17.87 | 17.94 | 17.59 | 17.64 | 2,533,662 | -0.05(-0.28%) |
Jun 04, 2010 | 17.69 | 18.05 | 17.62 | 17.69 | 3,183,220 | -0.62(-3.40%) |
Jun 03, 2010 | 18.28 | 18.35 | 18.06 | 18.31 | 3,473,535 | +0.13(+0.73%) |
Jun 02, 2010 | 17.77 | 18.20 | 17.77 | 18.18 | 2,089,062 | +0.66(+3.79%) |