Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.24 | 17.74 | 17.20 | 17.33 | 98,896 | -0.49(-2.74%) |
Aug 30, 2010 | 17.85 | 18.12 | 17.81 | 17.82 | 4,871,408 | -0.15(-0.86%) |
Aug 27, 2010 | 17.98 | 18.03 | 17.38 | 17.98 | 5,206,149 | +0.22(+1.23%) |
Aug 26, 2010 | 17.92 | 18.08 | 17.67 | 17.76 | 4,592,828 | -0.05(-0.25%) |
Aug 25, 2010 | 17.45 | 17.89 | 17.15 | 17.80 | 6,797,576 | +0.21(+1.21%) |
Aug 24, 2010 | 17.69 | 17.79 | 17.42 | 17.59 | 721 | -0.39(-2.15%) |
Aug 23, 2010 | 18.48 | 18.51 | 17.95 | 17.98 | 4,857,365 | -0.39(-2.10%) |
Aug 20, 2010 | 18.17 | 18.43 | 17.99 | 18.36 | 5,247,985 | +0.01(+0.07%) |
Aug 19, 2010 | 18.80 | 18.81 | 18.14 | 18.35 | 721 | -0.58(-3.06%) |
Aug 18, 2010 | 18.86 | 19.07 | 18.69 | 18.93 | 4,734,809 | +0.10(+0.55%) |
Aug 17, 2010 | 18.48 | 18.98 | 18.27 | 18.82 | 155 | +1.36(+7.81%) |
Aug 16, 2010 | 17.43 | 17.80 | 17.36 | 17.46 | 5,158,048 | -0.12(-0.69%) |
Aug 13, 2010 | 17.61 | 17.90 | 17.55 | 17.58 | 3,806,258 | -0.12(-0.65%) |
Aug 12, 2010 | 17.78 | 17.86 | 17.62 | 17.70 | 5,065,677 | -0.44(-2.44%) |
Aug 11, 2010 | 18.55 | 18.58 | 17.99 | 18.14 | 577 | -0.73(-3.88%) |
Aug 10, 2010 | 18.88 | 19.08 | 18.73 | 18.88 | 155 | -0.30(-1.54%) |
Aug 09, 2010 | 18.59 | 19.20 | 18.56 | 19.17 | 5,738,076 | +0.70(+3.79%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.05 | 18.47 | 5,254,111 | +0.17(+0.95%) |
Aug 05, 2010 | 18.02 | 18.41 | 17.98 | 18.30 | 3,217,146 | +0.11(+0.60%) |
Aug 04, 2010 | 17.91 | 18.23 | 17.84 | 18.19 | 3,659,435 | +0.29(+1.62%) |
Aug 03, 2010 | 18.39 | 18.47 | 17.87 | 17.90 | 6,595,484 | -0.63(-3.40%) |
Aug 02, 2010 | 18.23 | 18.62 | 18.13 | 18.53 | 4,509,314 | +0.57(+3.19%) |
Jul 30, 2010 | 17.96 | 18.11 | 17.78 | 17.96 | 5,746,519 | -0.14(-0.78%) |
Jul 29, 2010 | 18.62 | 18.74 | 17.86 | 18.10 | 6,857,510 | -0.41(-2.19%) |
Jul 28, 2010 | 18.50 | 18.82 | 18.48 | 18.50 | 432 | -0.06(-0.31%) |
Jul 27, 2010 | 18.56 | 19.11 | 18.52 | 18.56 | 577 | -0.50(-2.60%) |
Jul 26, 2010 | 18.79 | 19.07 | 18.71 | 19.05 | 3,306,455 | +0.22(+1.16%) |
Jul 23, 2010 | 18.36 | 18.91 | 18.29 | 18.84 | 5,779,275 | +0.37(+2.02%) |
Jul 22, 2010 | 17.97 | 18.56 | 17.97 | 18.46 | 5,676,684 | +0.73(+4.13%) |
Jul 21, 2010 | 17.80 | 18.13 | 17.62 | 17.73 | 6,926,451 | +0.04(+0.22%) |
Jul 20, 2010 | 17.69 | 17.71 | 17.19 | 17.69 | 6,783,547 | -0.01(-0.07%) |
Jul 19, 2010 | 17.54 | 17.81 | 17.40 | 17.70 | 8,811,657 | +0.33(+1.89%) |
Jul 16, 2010 | 17.38 | 18.19 | 17.34 | 17.38 | 9,873,975 | -0.88(-4.82%) |
Jul 15, 2010 | 18.40 | 18.47 | 18.08 | 18.26 | 6,455,072 | -0.19(-1.01%) |
Jul 14, 2010 | 18.40 | 18.80 | 18.37 | 18.44 | 6,547,334 | -0.04(-0.21%) |
Jul 13, 2010 | 18.30 | 18.61 | 18.27 | 18.48 | 311 | +0.35(+1.95%) |
Jul 12, 2010 | 18.33 | 18.46 | 18.02 | 18.13 | 5,830,071 | -0.29(-1.57%) |
Jul 09, 2010 | 18.42 | 18.61 | 18.29 | 18.42 | 3,690,206 | -0.10(-0.56%) |
Jul 08, 2010 | 18.50 | 18.61 | 18.25 | 18.52 | 64,864 | +0.13(+0.70%) |
Jul 07, 2010 | 17.87 | 18.41 | 17.82 | 18.39 | 5,134,341 | +0.55(+3.10%) |
Jul 06, 2010 | 18.23 | 18.37 | 17.70 | 17.84 | 458 | -0.03(-0.14%) |
Jul 02, 2010 | 17.87 | 18.25 | 17.74 | 17.87 | 5,155,864 | -0.32(-1.73%) |
Jul 01, 2010 | 18.32 | 18.39 | 17.64 | 18.18 | 7,781,214 | -0.10(-0.53%) |
Jun 30, 2010 | 18.75 | 18.96 | 18.21 | 18.28 | 3,529 | -0.51(-2.74%) |
Jun 29, 2010 | 18.79 | 19.41 | 18.64 | 18.79 | 155 | -0.94(-4.76%) |
Jun 25, 2010 | 19.73 | 19.95 | 19.57 | 19.73 | 5,963,579 | -0.04(-0.23%) |
Jun 24, 2010 | 20.40 | 20.52 | 19.70 | 19.78 | 6,460,589 | -0.78(-3.78%) |
Jun 23, 2010 | 20.62 | 20.78 | 20.24 | 20.55 | 3,586,237 | -0.03(-0.16%) |
Jun 22, 2010 | 20.84 | 21.16 | 20.57 | 20.59 | 3,176,397 | -0.26(-1.26%) |
Jun 21, 2010 | 21.25 | 21.45 | 20.71 | 20.85 | 4,557,351 | -0.12(-0.55%) |
Jun 18, 2010 | 20.96 | 21.18 | 20.83 | 20.96 | 4,148,210 | +0.09(+0.43%) |
Jun 17, 2010 | 21.09 | 21.09 | 20.59 | 20.87 | 3,532,814 | -0.10(-0.49%) |
Jun 16, 2010 | 20.57 | 21.07 | 20.44 | 20.98 | 4,762,943 | +0.28(+1.34%) |
Jun 15, 2010 | 20.44 | 20.71 | 20.28 | 20.70 | 3,979,399 | +0.48(+2.35%) |
Jun 14, 2010 | 20.02 | 20.57 | 19.90 | 20.23 | 6,476,750 | +0.47(+2.38%) |
Jun 11, 2010 | 19.32 | 19.79 | 19.32 | 19.76 | 3,011,339 | +0.18(+0.92%) |
Jun 10, 2010 | 19.30 | 19.60 | 19.14 | 19.58 | 5,228,955 | +0.60(+3.15%) |
Jun 09, 2010 | 19.27 | 19.59 | 18.90 | 18.98 | 6,733,785 | -0.21(-1.07%) |
Jun 08, 2010 | 19.40 | 19.52 | 18.84 | 19.18 | 9,337,384 | -0.17(-0.86%) |
Jun 07, 2010 | 19.63 | 19.73 | 19.33 | 19.35 | 6,342,808 | -0.15(-0.77%) |
Jun 04, 2010 | 19.50 | 20.39 | 19.42 | 19.50 | 6,741,947 | -1.33(-6.37%) |
Jun 03, 2010 | 20.79 | 20.93 | 20.54 | 20.83 | 4,195,684 | +0.12(+0.56%) |
Jun 02, 2010 | 20.38 | 20.71 | 20.10 | 20.71 | 3,974,484 | +0.48(+2.35%) |