Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.06 | 18.29 | 17.97 | 18.06 | 16,263 | -0.16(-0.90%) |
Aug 30, 2010 | 18.46 | 18.47 | 18.20 | 18.22 | 1,946,163 | -0.15(-0.81%) |
Aug 27, 2010 | 18.37 | 18.39 | 17.80 | 18.37 | 2,232,418 | +0.26(+1.44%) |
Aug 26, 2010 | 18.30 | 18.45 | 17.87 | 18.11 | 268 | -0.04(-0.21%) |
Aug 25, 2010 | 17.89 | 18.20 | 17.80 | 18.15 | 2,808,072 | -0.10(-0.57%) |
Aug 24, 2010 | 18.75 | 18.85 | 18.18 | 18.25 | 3,497,686 | -0.82(-4.29%) |
Aug 23, 2010 | 19.11 | 19.40 | 19.04 | 19.07 | 2,891,153 | +0.13(+0.67%) |
Aug 20, 2010 | 18.91 | 19.00 | 18.71 | 18.94 | 1,630,652 | -0.13(-0.66%) |
Aug 19, 2010 | 19.37 | 19.49 | 18.87 | 19.07 | 2,275,645 | -0.43(-2.21%) |
Aug 18, 2010 | 19.11 | 19.66 | 18.97 | 19.50 | 2,652,564 | +0.42(+2.22%) |
Aug 17, 2010 | 18.75 | 19.35 | 18.60 | 19.08 | 3,238,213 | +0.62(+3.39%) |
Aug 16, 2010 | 18.29 | 18.57 | 18.11 | 18.45 | 2,038,257 | +0.01(+0.04%) |
Aug 13, 2010 | 18.44 | 18.70 | 18.25 | 18.44 | 2,344,253 | -0.21(-1.12%) |
Aug 12, 2010 | 18.29 | 18.78 | 18.11 | 18.65 | 2,678,682 | +0.03(+0.16%) |
Aug 11, 2010 | 18.91 | 18.91 | 18.46 | 18.62 | 2,720,444 | -0.65(-3.36%) |
Aug 10, 2010 | 19.56 | 19.56 | 19.05 | 19.27 | 2,502,879 | -0.52(-2.63%) |
Aug 09, 2010 | 19.90 | 19.90 | 19.55 | 19.79 | 1,194,270 | +0.07(+0.38%) |
Aug 06, 2010 | 19.72 | 19.87 | 19.44 | 19.72 | 2,295,808 | -0.06(-0.30%) |
Aug 05, 2010 | 19.72 | 19.87 | 19.60 | 19.78 | 2,645,342 | +0.13(+0.68%) |
Aug 04, 2010 | 19.66 | 19.68 | 19.39 | 19.64 | 6,008 | +0.19(+0.99%) |
Aug 03, 2010 | 19.48 | 19.63 | 19.36 | 19.45 | 134 | -0.16(-0.83%) |
Aug 02, 2010 | 19.44 | 19.71 | 19.28 | 19.61 | 2,878,491 | +0.65(+3.41%) |
Jul 30, 2010 | 18.96 | 19.08 | 18.58 | 18.96 | 2,579,779 | +0.07(+0.39%) |
Jul 29, 2010 | 19.06 | 19.11 | 18.67 | 18.89 | 2,403,700 | +0.08(+0.43%) |
Jul 28, 2010 | 19.03 | 19.12 | 18.67 | 18.81 | 3,093,485 | -0.52(-2.69%) |
Jul 27, 2010 | 18.91 | 19.37 | 18.89 | 19.33 | 5,257,068 | +0.72(+3.88%) |
Jul 26, 2010 | 18.41 | 18.65 | 18.30 | 18.61 | 1,782,714 | +0.28(+1.50%) |
Jul 23, 2010 | 18.28 | 18.46 | 18.04 | 18.33 | 1,802,567 | +0.07(+0.37%) |
Jul 22, 2010 | 17.89 | 18.32 | 17.86 | 18.26 | 1,680,073 | +0.50(+2.81%) |
Jul 21, 2010 | 18.28 | 18.33 | 17.62 | 17.77 | 1,839,287 | -0.27(-1.48%) |
Jul 20, 2010 | 17.54 | 18.17 | 17.54 | 18.03 | 134 | +0.26(+1.47%) |
Jul 19, 2010 | 18.00 | 18.13 | 17.67 | 17.77 | 1,903,154 | -0.07(-0.42%) |
Jul 16, 2010 | 17.85 | 18.46 | 17.75 | 17.85 | 2,714,520 | -0.62(-3.34%) |
Jul 15, 2010 | 18.18 | 18.56 | 17.64 | 18.47 | 3,370,855 | +0.51(+2.82%) |
Jul 14, 2010 | 18.38 | 18.40 | 17.86 | 17.96 | 2,377,975 | -0.33(-1.79%) |
Jul 13, 2010 | 18.18 | 18.45 | 17.93 | 18.29 | 4,612,726 | +0.83(+4.73%) |
Jul 12, 2010 | 17.07 | 17.77 | 17.07 | 17.46 | 3,902,763 | +0.47(+2.76%) |
Jul 09, 2010 | 16.99 | 17.01 | 16.62 | 16.99 | 1,763,655 | +0.19(+1.15%) |
Jul 08, 2010 | 16.98 | 16.99 | 16.45 | 16.80 | 2,369,437 | +0.07(+0.44%) |
Jul 07, 2010 | 16.01 | 16.75 | 15.94 | 16.72 | 2,430,981 | +0.80(+5.05%) |
Jul 06, 2010 | 15.69 | 16.07 | 15.64 | 15.92 | 2,240,732 | +0.30(+1.90%) |
Jul 02, 2010 | 15.62 | 16.11 | 15.48 | 15.62 | 1,663,803 | -0.25(-1.55%) |
Jul 01, 2010 | 15.85 | 15.96 | 15.40 | 15.87 | 1,846,388 | +0.04(+0.23%) |
Jun 30, 2010 | 16.06 | 16.20 | 15.82 | 15.83 | 177 | -0.30(-1.85%) |
Jun 29, 2010 | 16.64 | 16.64 | 16.03 | 16.13 | 3,041,209 | -0.67(-4.00%) |
Jun 25, 2010 | 16.80 | 16.94 | 16.38 | 16.80 | 2,007,416 | +0.39(+2.39%) |
Jun 24, 2010 | 16.85 | 16.93 | 16.31 | 16.41 | 3,275,480 | -0.52(-3.10%) |
Jun 23, 2010 | 16.58 | 16.99 | 16.58 | 16.93 | 2,534,836 | -0.02(-0.13%) |
Jun 22, 2010 | 17.37 | 17.37 | 16.92 | 16.96 | 2,142,596 | -0.33(-1.92%) |
Jun 21, 2010 | 17.76 | 17.91 | 17.19 | 17.29 | 2,202,888 | -0.33(-1.89%) |
Jun 18, 2010 | 17.62 | 17.69 | 17.37 | 17.62 | 2,059,397 | +0.29(+1.66%) |
Jun 17, 2010 | 17.57 | 17.57 | 17.18 | 17.33 | 33,400 | -0.25(-1.43%) |
Jun 16, 2010 | 17.61 | 17.77 | 17.44 | 17.59 | 2,543,181 | -0.01(-0.08%) |
Jun 15, 2010 | 17.13 | 17.60 | 17.13 | 17.60 | 135 | +0.53(+3.12%) |
Jun 14, 2010 | 17.19 | 17.43 | 17.03 | 17.07 | 3,155,031 | +0.01(+0.09%) |
Jun 11, 2010 | 16.82 | 17.13 | 16.76 | 17.05 | 2,328,758 | +0.08(+0.48%) |
Jun 10, 2010 | 16.77 | 17.07 | 16.76 | 16.97 | 3,268,996 | +0.44(+2.68%) |
Jun 09, 2010 | 17.18 | 17.18 | 16.47 | 16.53 | 4,551,651 | -0.32(-1.89%) |
Jun 08, 2010 | 16.79 | 17.22 | 16.48 | 16.85 | 4,655,155 | +0.15(+0.89%) |
Jun 07, 2010 | 17.02 | 17.18 | 16.66 | 16.70 | 2,908,832 | -0.33(-1.95%) |
Jun 04, 2010 | 17.03 | 17.71 | 16.90 | 17.03 | 2,874,306 | -0.72(-4.08%) |
Jun 03, 2010 | 18.00 | 18.00 | 17.37 | 17.76 | 2,586,108 | -0.08(-0.46%) |
Jun 02, 2010 | 17.26 | 17.84 | 17.26 | 17.84 | 1,859,061 | +0.61(+3.52%) |