Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.34 | 17.45 | 17.00 | 17.05 | 286,357 | -0.35(-2.01%) |
Aug 30, 2010 | 17.27 | 17.95 | 17.27 | 17.40 | 346,221 | -0.31(-1.75%) |
Aug 27, 2010 | 17.35 | 17.74 | 16.76 | 17.71 | 415,210 | +0.70(+4.12%) |
Aug 26, 2010 | 17.25 | 17.31 | 16.78 | 17.01 | 249,796 | -0.10(-0.58%) |
Aug 25, 2010 | 16.99 | 17.17 | 16.76 | 17.11 | 375,548 | +0.04(+0.23%) |
Aug 24, 2010 | 17.03 | 17.47 | 16.99 | 17.07 | 592,532 | -0.04(-0.23%) |
Aug 23, 2010 | 17.15 | 17.48 | 17.11 | 17.11 | 483,201 | -0.19(-1.10%) |
Aug 20, 2010 | 17.19 | 17.39 | 16.88 | 17.30 | 546,793 | +0.00(+0.00%) |
Aug 19, 2010 | 17.37 | 17.53 | 16.88 | 17.30 | 1,199,123 | -0.05(-0.29%) |
Aug 18, 2010 | 16.15 | 17.71 | 16.07 | 17.35 | 1,996,547 | +1.68(+10.72%) |
Aug 17, 2010 | 16.27 | 16.43 | 15.33 | 15.67 | 1,846,082 | -0.38(-2.37%) |
Aug 16, 2010 | 16.18 | 17.05 | 15.96 | 16.05 | 1,921,867 | -0.24(-1.47%) |
Aug 13, 2010 | 17.43 | 17.46 | 16.14 | 16.29 | 1,099,036 | -1.25(-7.13%) |
Aug 12, 2010 | 17.42 | 17.66 | 17.06 | 17.54 | 541,621 | -0.11(-0.62%) |
Aug 11, 2010 | 17.73 | 18.34 | 17.42 | 17.65 | 961,151 | -0.45(-2.49%) |
Aug 10, 2010 | 19.17 | 19.50 | 17.76 | 18.10 | 2,025,998 | -2.07(-10.26%) |
Aug 09, 2010 | 20.93 | 21.06 | 19.58 | 20.17 | 841,154 | -0.64(-3.08%) |
Aug 06, 2010 | 22.67 | 22.72 | 20.75 | 20.81 | 1,415,677 | -2.16(-9.40%) |
Aug 05, 2010 | 24.30 | 24.33 | 22.84 | 22.97 | 666,351 | -1.44(-5.90%) |
Aug 04, 2010 | 24.23 | 24.48 | 23.99 | 24.41 | 142,447 | +0.26(+1.08%) |
Aug 03, 2010 | 24.26 | 24.42 | 23.85 | 24.15 | 290,278 | -0.10(-0.41%) |
Aug 02, 2010 | 24.56 | 24.69 | 23.81 | 24.25 | 329,632 | -0.02(-0.08%) |
Jul 30, 2010 | 23.55 | 24.70 | 23.28 | 24.27 | 393,706 | +0.45(+1.89%) |
Jul 29, 2010 | 23.83 | 23.96 | 23.58 | 23.82 | 641,679 | +0.11(+0.46%) |
Jul 28, 2010 | 23.56 | 23.77 | 23.42 | 23.71 | 270,761 | +0.05(+0.21%) |
Jul 27, 2010 | 23.54 | 23.98 | 23.26 | 23.66 | 321,458 | +0.26(+1.11%) |
Jul 26, 2010 | 23.13 | 23.77 | 22.43 | 23.40 | 224,802 | +0.28(+1.21%) |
Jul 23, 2010 | 21.90 | 23.75 | 21.90 | 23.12 | 551,085 | +1.44(+6.64%) |
Jul 22, 2010 | 21.53 | 22.05 | 21.36 | 21.68 | 259,205 | +0.34(+1.59%) |
Jul 21, 2010 | 21.85 | 22.00 | 21.32 | 21.34 | 276,538 | -0.39(-1.79%) |
Jul 20, 2010 | 21.29 | 21.80 | 21.21 | 21.73 | 152,487 | +0.22(+1.02%) |
Jul 19, 2010 | 20.61 | 22.27 | 20.36 | 21.51 | 575,004 | +0.90(+4.37%) |
Jul 16, 2010 | 20.69 | 20.91 | 20.41 | 20.61 | 312,740 | -0.25(-1.20%) |
Jul 15, 2010 | 20.53 | 20.97 | 20.29 | 20.86 | 285,047 | +0.29(+1.41%) |
Jul 14, 2010 | 20.38 | 20.85 | 20.15 | 20.57 | 276,689 | +0.19(+0.93%) |
Jul 13, 2010 | 20.85 | 20.96 | 20.26 | 20.38 | 576,809 | -0.25(-1.21%) |
Jul 12, 2010 | 20.88 | 21.00 | 20.20 | 20.63 | 579,367 | -0.39(-1.86%) |
Jul 09, 2010 | 21.65 | 21.79 | 20.51 | 21.02 | 1,783,988 | -1.37(-6.12%) |
Jul 08, 2010 | 22.20 | 22.50 | 21.92 | 22.39 | 314,120 | +0.34(+1.54%) |
Jul 07, 2010 | 21.63 | 22.07 | 21.43 | 22.05 | 423,059 | +0.52(+2.42%) |
Jul 06, 2010 | 22.82 | 23.23 | 21.14 | 21.53 | 778,074 | -1.01(-4.48%) |
Jul 02, 2010 | 23.23 | 23.49 | 22.47 | 22.54 | 274,567 | -0.58(-2.51%) |
Jul 01, 2010 | 23.52 | 23.52 | 22.65 | 23.12 | 519,160 | -0.31(-1.32%) |
Jun 30, 2010 | 23.61 | 24.30 | 23.06 | 23.43 | 363,928 | -0.25(-1.06%) |
Jun 29, 2010 | 23.83 | 24.21 | 23.39 | 23.68 | 295,470 | +0.18(+0.77%) |
Jun 25, 2010 | 23.66 | 24.25 | 22.85 | 23.50 | 2,430,043 | -0.22(-0.93%) |
Jun 24, 2010 | 23.99 | 24.79 | 23.21 | 23.72 | 611,358 | +0.09(+0.38%) |
Jun 23, 2010 | 23.95 | 23.95 | 23.06 | 23.63 | 472,378 | -0.45(-1.87%) |
Jun 22, 2010 | 24.63 | 24.89 | 23.97 | 24.08 | 214,439 | -0.41(-1.67%) |
Jun 21, 2010 | 24.90 | 25.13 | 24.46 | 24.49 | 248,724 | -0.13(-0.53%) |
Jun 18, 2010 | 24.30 | 24.80 | 24.00 | 24.62 | 241,510 | +0.41(+1.69%) |
Jun 17, 2010 | 24.19 | 24.26 | 23.76 | 24.21 | 230,011 | +0.21(+0.88%) |
Jun 16, 2010 | 23.67 | 24.16 | 23.45 | 24.00 | 294,788 | +0.35(+1.48%) |
Jun 15, 2010 | 23.36 | 23.73 | 23.24 | 23.65 | 310,496 | +0.23(+0.98%) |
Jun 14, 2010 | 23.83 | 23.96 | 23.37 | 23.42 | 238,845 | -0.21(-0.89%) |
Jun 11, 2010 | 23.33 | 23.96 | 23.01 | 23.63 | 255,067 | +0.05(+0.21%) |
Jun 10, 2010 | 23.83 | 23.90 | 23.49 | 23.58 | 199,996 | -0.01(-0.04%) |
Jun 09, 2010 | 23.75 | 24.02 | 23.41 | 23.59 | 258,064 | +0.01(+0.04%) |
Jun 08, 2010 | 23.63 | 23.79 | 23.21 | 23.58 | 220,126 | -0.07(-0.30%) |
Jun 07, 2010 | 24.17 | 24.36 | 23.35 | 23.65 | 632,363 | -0.47(-1.95%) |
Jun 04, 2010 | 24.49 | 24.88 | 23.99 | 24.12 | 480,320 | -0.85(-3.40%) |
Jun 03, 2010 | 24.90 | 25.30 | 24.83 | 24.97 | 494,796 | -0.07(-0.28%) |
Jun 02, 2010 | 24.99 | 25.58 | 24.56 | 25.04 | 281,678 | +0.32(+1.29%) |