Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.14 | 18.50 | 17.91 | 18.19 | 31,266 | -0.13(-0.74%) |
Aug 30, 2010 | 18.62 | 18.80 | 18.32 | 18.32 | 3,465,780 | -0.39(-2.08%) |
Aug 27, 2010 | 18.63 | 18.74 | 17.71 | 18.71 | 3,460,888 | +0.74(+4.12%) |
Aug 26, 2010 | 18.17 | 18.46 | 17.93 | 17.97 | 2,163,290 | -0.13(-0.70%) |
Aug 25, 2010 | 17.79 | 18.19 | 17.76 | 18.10 | 4,976,730 | +0.07(+0.41%) |
Aug 24, 2010 | 18.22 | 18.33 | 17.91 | 18.02 | 619 | -0.61(-3.25%) |
Aug 23, 2010 | 19.05 | 19.10 | 18.62 | 18.63 | 2,469,394 | -0.24(-1.27%) |
Aug 20, 2010 | 18.80 | 18.98 | 18.49 | 18.87 | 3,106,808 | -0.15(-0.79%) |
Aug 19, 2010 | 19.69 | 19.77 | 18.90 | 19.02 | 419 | -0.87(-4.37%) |
Aug 18, 2010 | 19.83 | 20.15 | 19.52 | 19.89 | 2,392,795 | +0.06(+0.30%) |
Aug 17, 2010 | 19.66 | 20.09 | 19.46 | 19.83 | 2,599,307 | +0.43(+2.20%) |
Aug 16, 2010 | 18.93 | 19.54 | 18.90 | 19.40 | 3,479,549 | +0.26(+1.37%) |
Aug 13, 2010 | 19.14 | 19.34 | 19.01 | 19.14 | 2,439,818 | -0.08(-0.43%) |
Aug 12, 2010 | 19.21 | 19.37 | 19.04 | 19.22 | 3,915,277 | -0.31(-1.61%) |
Aug 11, 2010 | 20.21 | 20.25 | 19.48 | 19.54 | 602 | -1.10(-5.33%) |
Aug 10, 2010 | 20.78 | 20.92 | 20.51 | 20.64 | 4,432,256 | -0.50(-2.37%) |
Aug 09, 2010 | 21.11 | 21.35 | 20.83 | 21.14 | 3,000,437 | +0.18(+0.86%) |
Aug 06, 2010 | 20.96 | 21.16 | 20.57 | 20.96 | 4,971,664 | -0.46(-2.13%) |
Aug 05, 2010 | 20.58 | 21.49 | 20.44 | 21.42 | 4,352,319 | +0.58(+2.77%) |
Aug 04, 2010 | 20.47 | 20.85 | 20.47 | 20.84 | 2,275,885 | +0.34(+1.64%) |
Aug 03, 2010 | 20.85 | 21.06 | 20.40 | 20.50 | 2,109,650 | -0.61(-2.91%) |
Aug 02, 2010 | 20.77 | 21.17 | 20.63 | 21.12 | 2,655,799 | +0.73(+3.60%) |
Jul 30, 2010 | 20.38 | 20.44 | 19.70 | 20.38 | 4,025,416 | +0.16(+0.81%) |
Jul 29, 2010 | 20.76 | 20.92 | 19.89 | 20.22 | 4,658,710 | -0.27(-1.31%) |
Jul 28, 2010 | 20.49 | 21.13 | 20.29 | 20.49 | 251 | -0.57(-2.70%) |
Jul 27, 2010 | 21.06 | 21.83 | 20.94 | 21.06 | 335 | -0.56(-2.60%) |
Jul 26, 2010 | 21.14 | 21.62 | 21.00 | 21.62 | 4,191,495 | +0.39(+1.83%) |
Jul 23, 2010 | 20.88 | 21.34 | 20.60 | 21.23 | 4,567,149 | +0.34(+1.65%) |
Jul 22, 2010 | 20.31 | 20.99 | 20.25 | 20.88 | 3,607 | +0.91(+4.57%) |
Jul 21, 2010 | 20.70 | 21.00 | 19.85 | 19.97 | 8,431,689 | -0.11(-0.56%) |
Jul 20, 2010 | 20.08 | 20.32 | 18.82 | 20.08 | 17,997,264 | +2.41(+13.64%) |
Jul 19, 2010 | 17.69 | 17.98 | 17.42 | 17.67 | 5,589,182 | +0.04(+0.25%) |
Jul 16, 2010 | 17.63 | 18.56 | 17.57 | 17.63 | 5,964,361 | -0.79(-4.27%) |
Jul 15, 2010 | 18.89 | 18.89 | 18.24 | 18.41 | 5,272,261 | -0.49(-2.57%) |
Jul 14, 2010 | 18.64 | 18.91 | 18.43 | 18.90 | 6,260,733 | +0.11(+0.60%) |
Jul 13, 2010 | 18.10 | 18.94 | 18.02 | 18.79 | 5,964,014 | +1.07(+6.04%) |
Jul 12, 2010 | 17.79 | 17.93 | 17.58 | 17.72 | 4,730,803 | -0.09(-0.50%) |
Jul 09, 2010 | 17.81 | 17.88 | 16.89 | 17.81 | 6,308,897 | +0.85(+4.99%) |
Jul 08, 2010 | 16.87 | 17.22 | 16.75 | 16.96 | 5,065,956 | +0.29(+1.75%) |
Jul 07, 2010 | 16.08 | 16.72 | 16.07 | 16.67 | 7,334,591 | +0.57(+3.53%) |
Jul 06, 2010 | 16.83 | 16.83 | 15.91 | 16.10 | 638 | -0.26(-1.60%) |
Jul 02, 2010 | 16.36 | 16.98 | 16.18 | 16.36 | 4,845,559 | -0.24(-1.44%) |
Jul 01, 2010 | 16.58 | 16.74 | 15.98 | 16.60 | 7,870,919 | -0.04(-0.23%) |
Jun 30, 2010 | 17.31 | 17.81 | 16.47 | 16.64 | 3,942 | -0.68(-3.93%) |
Jun 29, 2010 | 17.49 | 17.55 | 17.03 | 17.32 | 7,496,927 | -1.01(-5.51%) |
Jun 25, 2010 | 18.33 | 18.33 | 17.72 | 18.33 | 13,823,356 | +0.59(+3.33%) |
Jun 24, 2010 | 18.56 | 18.60 | 17.67 | 17.74 | 8,245,941 | -0.93(-4.97%) |
Jun 23, 2010 | 18.79 | 18.92 | 18.29 | 18.67 | 5,987,074 | -0.09(-0.48%) |
Jun 22, 2010 | 19.82 | 19.84 | 18.65 | 18.76 | 6,091,246 | -0.95(-4.82%) |
Jun 21, 2010 | 20.34 | 20.45 | 19.56 | 19.71 | 3,634,334 | -0.36(-1.79%) |
Jun 18, 2010 | 20.07 | 20.55 | 20.00 | 20.07 | 4,514,222 | -0.32(-1.58%) |
Jun 17, 2010 | 20.37 | 20.50 | 19.90 | 20.39 | 3,082,408 | +0.10(+0.52%) |
Jun 16, 2010 | 20.82 | 20.82 | 20.17 | 20.29 | 4,226,009 | -0.57(-2.73%) |
Jun 15, 2010 | 20.72 | 20.95 | 20.66 | 20.85 | 3,727,262 | +0.27(+1.31%) |
Jun 14, 2010 | 20.45 | 20.85 | 20.41 | 20.58 | 5,968,061 | +0.34(+1.66%) |
Jun 11, 2010 | 20.09 | 20.26 | 19.94 | 20.25 | 4,604,873 | -0.20(-0.99%) |
Jun 10, 2010 | 19.96 | 20.74 | 19.66 | 20.45 | 13,977,018 | +0.85(+4.35%) |
Jun 09, 2010 | 19.94 | 20.32 | 19.48 | 19.60 | 4,213,174 | -0.10(-0.49%) |
Jun 08, 2010 | 19.49 | 20.08 | 19.13 | 19.69 | 6,319,447 | +0.25(+1.27%) |
Jun 07, 2010 | 20.58 | 20.58 | 19.39 | 19.45 | 9,005,204 | -1.03(-5.01%) |
Jun 04, 2010 | 20.47 | 21.22 | 20.33 | 20.47 | 7,784,464 | -1.41(-6.43%) |
Jun 03, 2010 | 22.13 | 22.51 | 21.69 | 21.88 | 5,382,681 | -0.13(-0.61%) |
Jun 02, 2010 | 21.98 | 22.10 | 21.63 | 22.01 | 6,063,929 | +0.17(+0.79%) |