Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.20 | 17.70 | 17.16 | 17.21 | 1,040 | -0.20(-1.12%) |
Aug 30, 2010 | 17.81 | 18.00 | 17.38 | 17.40 | 721,497 | -0.54(-3.00%) |
Aug 27, 2010 | 17.94 | 18.00 | 17.54 | 17.94 | 625,989 | +0.29(+1.64%) |
Aug 26, 2010 | 18.08 | 18.14 | 17.63 | 17.65 | 1,613 | -0.31(-1.72%) |
Aug 25, 2010 | 17.23 | 18.04 | 17.23 | 17.96 | 1,598 | +0.16(+0.89%) |
Aug 24, 2010 | 17.85 | 18.08 | 17.51 | 17.80 | 6,524 | -0.27(-1.48%) |
Aug 23, 2010 | 18.26 | 18.37 | 18.04 | 18.07 | 671,393 | -0.16(-0.88%) |
Aug 20, 2010 | 18.63 | 18.65 | 18.12 | 18.23 | 787,161 | -0.42(-2.23%) |
Aug 19, 2010 | 18.97 | 19.17 | 18.64 | 18.65 | 5,607 | -0.31(-1.63%) |
Aug 18, 2010 | 18.65 | 19.09 | 18.43 | 18.95 | 25,060 | +0.33(+1.76%) |
Aug 17, 2010 | 18.05 | 18.89 | 18.03 | 18.63 | 3,871 | +0.68(+3.77%) |
Aug 16, 2010 | 17.78 | 18.22 | 17.69 | 17.95 | 754,684 | +0.14(+0.79%) |
Aug 13, 2010 | 17.81 | 18.09 | 17.68 | 17.81 | 839,034 | -0.21(-1.15%) |
Aug 12, 2010 | 17.75 | 18.13 | 17.69 | 18.02 | 854,414 | -0.03(-0.19%) |
Aug 11, 2010 | 18.83 | 18.87 | 17.98 | 18.05 | 7,029 | -1.15(-6.00%) |
Aug 10, 2010 | 19.01 | 19.45 | 18.97 | 19.20 | 927,194 | -0.03(-0.14%) |
Aug 09, 2010 | 19.00 | 19.27 | 18.87 | 19.23 | 938,229 | +0.32(+1.70%) |
Aug 06, 2010 | 18.91 | 19.42 | 18.62 | 18.91 | 571,859 | -0.35(-1.81%) |
Aug 05, 2010 | 19.06 | 19.38 | 19.00 | 19.26 | 744,059 | +0.12(+0.63%) |
Aug 04, 2010 | 18.77 | 19.30 | 18.69 | 19.14 | 814,686 | +0.40(+2.15%) |
Aug 03, 2010 | 19.42 | 19.48 | 18.66 | 18.73 | 1,075,049 | -0.72(-3.72%) |
Aug 02, 2010 | 19.40 | 19.68 | 19.11 | 19.46 | 1,020,306 | +0.38(+2.00%) |
Jul 30, 2010 | 19.08 | 19.46 | 18.83 | 19.08 | 1,498,888 | -0.31(-1.62%) |
Jul 29, 2010 | 19.50 | 19.86 | 18.48 | 19.39 | 2,609,750 | +0.09(+0.45%) |
Jul 28, 2010 | 19.30 | 19.85 | 19.11 | 19.30 | 2,754 | -0.43(-2.17%) |
Jul 27, 2010 | 19.83 | 20.01 | 19.66 | 19.73 | 629,613 | -0.01(-0.03%) |
Jul 26, 2010 | 19.68 | 20.01 | 19.58 | 19.74 | 856,061 | +0.07(+0.37%) |
Jul 23, 2010 | 19.24 | 19.72 | 18.97 | 19.66 | 779,454 | +0.40(+2.05%) |
Jul 22, 2010 | 18.83 | 19.40 | 18.83 | 19.27 | 966,247 | +0.64(+3.45%) |
Jul 21, 2010 | 18.95 | 19.07 | 18.56 | 18.63 | 769,650 | -0.26(-1.38%) |
Jul 20, 2010 | 18.36 | 18.90 | 18.14 | 18.89 | 846,526 | +0.33(+1.77%) |
Jul 19, 2010 | 18.76 | 18.76 | 18.08 | 18.56 | 1,254,624 | -0.03(-0.18%) |
Jul 16, 2010 | 18.59 | 19.16 | 18.47 | 18.59 | 883,560 | -0.63(-3.28%) |
Jul 15, 2010 | 19.43 | 19.62 | 19.02 | 19.22 | 941,164 | -0.23(-1.20%) |
Jul 14, 2010 | 18.98 | 19.49 | 18.93 | 19.46 | 1,403,469 | +0.47(+2.47%) |
Jul 13, 2010 | 18.99 | 19.07 | 18.53 | 18.99 | 6,367 | +0.58(+3.13%) |
Jul 12, 2010 | 18.35 | 18.78 | 18.27 | 18.41 | 1,592,314 | +0.15(+0.84%) |
Jul 09, 2010 | 18.26 | 18.26 | 17.74 | 18.26 | 1,217,048 | +0.42(+2.33%) |
Jul 08, 2010 | 17.84 | 17.87 | 17.45 | 17.84 | 1,934 | +0.50(+2.90%) |
Jul 07, 2010 | 16.92 | 17.35 | 16.84 | 17.34 | 1,652,970 | +0.52(+3.07%) |
Jul 06, 2010 | 16.82 | 17.28 | 16.63 | 16.82 | 3,256 | +0.21(+1.25%) |
Jul 02, 2010 | 16.62 | 16.76 | 16.14 | 16.62 | 1,373,682 | +0.36(+2.23%) |
Jul 01, 2010 | 16.74 | 16.95 | 15.77 | 16.26 | 2,338,205 | -0.44(-2.65%) |
Jun 30, 2010 | 16.70 | 17.20 | 16.64 | 16.70 | 5,109 | -0.16(-0.95%) |
Jun 29, 2010 | 17.05 | 17.14 | 16.67 | 16.86 | 1,194,184 | -0.46(-2.63%) |
Jun 25, 2010 | 17.31 | 17.50 | 16.92 | 17.31 | 1,206,426 | +0.12(+0.70%) |
Jun 24, 2010 | 17.19 | 17.41 | 17.09 | 17.19 | 385 | -0.21(-1.23%) |
Jun 23, 2010 | 17.48 | 17.64 | 17.06 | 17.41 | 709,228 | -0.04(-0.23%) |
Jun 22, 2010 | 17.45 | 18.53 | 17.41 | 17.45 | 1,891 | -0.65(-3.59%) |
Jun 21, 2010 | 18.35 | 18.44 | 18.02 | 18.10 | 1,241,153 | -0.04(-0.22%) |
Jun 18, 2010 | 18.14 | 18.28 | 18.00 | 18.14 | 843,064 | +0.11(+0.59%) |
Jun 17, 2010 | 18.03 | 18.41 | 17.92 | 18.03 | 367 | -0.31(-1.68%) |
Jun 16, 2010 | 18.32 | 18.51 | 18.22 | 18.34 | 713,074 | -0.07(-0.40%) |
Jun 15, 2010 | 18.41 | 18.45 | 18.06 | 18.41 | 3,287 | +0.29(+1.59%) |
Jun 14, 2010 | 18.26 | 18.41 | 18.01 | 18.12 | 996,549 | +0.19(+1.08%) |
Jun 11, 2010 | 17.56 | 17.98 | 17.56 | 17.93 | 845,733 | +0.10(+0.56%) |
Jun 10, 2010 | 17.83 | 17.84 | 17.05 | 17.83 | 3,054 | +0.98(+5.80%) |
Jun 09, 2010 | 17.08 | 17.49 | 16.74 | 16.85 | 1,238,946 | -0.05(-0.32%) |
Jun 08, 2010 | 17.13 | 17.31 | 16.54 | 16.91 | 1,799,192 | -0.21(-1.25%) |
Jun 07, 2010 | 17.97 | 18.06 | 17.07 | 17.12 | 1,744,504 | -0.82(-4.59%) |
Jun 04, 2010 | 17.94 | 18.27 | 17.85 | 17.94 | 5,503,144 | -0.48(-2.62%) |
Jun 03, 2010 | 18.43 | 18.59 | 18.15 | 18.43 | 1,713,116 | +0.22(+1.21%) |
Jun 02, 2010 | 18.20 | 18.42 | 17.75 | 18.20 | 2,098,096 | -0.57(-3.03%) |