Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.08 | 19.17 | 18.98 | 19.08 | 11,142 | -0.14(-0.74%) |
Aug 30, 2010 | 19.37 | 19.38 | 19.20 | 19.22 | 2,473,794 | -0.14(-0.74%) |
Aug 27, 2010 | 19.37 | 19.44 | 19.16 | 19.37 | 2,439,154 | +0.21(+1.12%) |
Aug 26, 2010 | 19.18 | 19.26 | 19.11 | 19.15 | 29,417 | +0.07(+0.35%) |
Aug 25, 2010 | 18.95 | 19.16 | 18.86 | 19.09 | 5,277 | +0.13(+0.67%) |
Aug 24, 2010 | 19.00 | 19.07 | 18.89 | 18.96 | 5,383 | -0.42(-2.18%) |
Aug 23, 2010 | 19.39 | 19.53 | 19.36 | 19.38 | 3,743,215 | +0.24(+1.25%) |
Aug 20, 2010 | 19.10 | 19.16 | 19.05 | 19.14 | 1,897,868 | +0.13(+0.67%) |
Aug 19, 2010 | 19.27 | 19.30 | 18.92 | 19.02 | 26,389 | -0.37(-1.89%) |
Aug 18, 2010 | 19.48 | 19.49 | 19.36 | 19.38 | 23,052 | -0.06(-0.29%) |
Aug 17, 2010 | 19.44 | 19.55 | 19.31 | 19.44 | 4,292 | +0.04(+0.18%) |
Aug 16, 2010 | 19.39 | 19.56 | 19.34 | 19.40 | 3,519,849 | -0.05(-0.24%) |
Aug 13, 2010 | 19.45 | 19.53 | 19.36 | 19.45 | 5,204,050 | +0.48(+2.53%) |
Aug 12, 2010 | 18.95 | 19.07 | 18.87 | 18.97 | 3,576,529 | +0.38(+2.03%) |
Aug 11, 2010 | 18.78 | 18.79 | 18.59 | 18.59 | 4,297,011 | -0.27(-1.41%) |
Aug 10, 2010 | 18.86 | 19.15 | 18.77 | 18.86 | 3,620 | +0.07(+0.38%) |
Aug 09, 2010 | 18.76 | 18.81 | 18.69 | 18.79 | 2,019,228 | +0.16(+0.88%) |
Aug 06, 2010 | 18.62 | 18.63 | 18.45 | 18.62 | 1,898,192 | +0.18(+1.00%) |
Aug 05, 2010 | 18.35 | 18.44 | 18.33 | 18.44 | 9,395 | -0.03(-0.17%) |
Aug 04, 2010 | 18.45 | 18.52 | 18.36 | 18.47 | 7,195 | -0.04(-0.22%) |
Aug 03, 2010 | 18.38 | 18.58 | 18.36 | 18.51 | 8,873 | +0.15(+0.83%) |
Aug 02, 2010 | 18.17 | 18.36 | 18.12 | 18.36 | 4,398,804 | +0.42(+2.36%) |
Jul 30, 2010 | 17.93 | 18.05 | 17.77 | 17.93 | 4,895,712 | +0.01(+0.03%) |
Jul 29, 2010 | 18.03 | 18.11 | 17.86 | 17.93 | 10,148 | -0.14(-0.79%) |
Jul 28, 2010 | 18.29 | 18.33 | 18.06 | 18.07 | 3,087,665 | -0.16(-0.90%) |
Jul 27, 2010 | 18.22 | 18.29 | 18.05 | 18.24 | 16,935 | -0.26(-1.42%) |
Jul 26, 2010 | 18.25 | 18.50 | 18.22 | 18.50 | 4,137,222 | +0.12(+0.66%) |
Jul 23, 2010 | 18.46 | 18.49 | 18.25 | 18.38 | 5,392,811 | -0.08(-0.44%) |
Jul 22, 2010 | 18.33 | 18.61 | 18.33 | 18.46 | 28,804 | +0.15(+0.83%) |
Jul 21, 2010 | 18.19 | 18.32 | 18.11 | 18.31 | 7,753,622 | -0.01(-0.03%) |
Jul 20, 2010 | 17.98 | 18.34 | 17.97 | 18.31 | 35,116 | +0.06(+0.33%) |
Jul 19, 2010 | 18.31 | 18.40 | 18.19 | 18.25 | 3,115,852 | -0.09(-0.47%) |
Jul 16, 2010 | 18.34 | 18.65 | 18.28 | 18.34 | 4,780,044 | -0.40(-2.12%) |
Jul 15, 2010 | 18.66 | 18.79 | 18.51 | 18.73 | 8,206,726 | +0.43(+2.37%) |
Jul 14, 2010 | 18.06 | 19.13 | 17.27 | 18.30 | 62,344 | +0.32(+1.76%) |
Jul 13, 2010 | 17.92 | 18.11 | 17.82 | 17.98 | 7,342 | +0.43(+2.44%) |
Jul 12, 2010 | 17.49 | 17.71 | 17.47 | 17.56 | 5,548,195 | +0.02(+0.09%) |
Jul 09, 2010 | 17.54 | 17.55 | 17.14 | 17.54 | 7,165,846 | -0.04(-0.20%) |
Jul 08, 2010 | 17.33 | 17.58 | 17.31 | 17.58 | 14,419 | +0.24(+1.36%) |
Jul 07, 2010 | 17.07 | 17.34 | 17.07 | 17.34 | 4,765,640 | +0.16(+0.91%) |
Jul 06, 2010 | 17.02 | 17.32 | 17.02 | 17.18 | 36,066 | +0.18(+1.04%) |
Jul 02, 2010 | 17.01 | 17.10 | 16.90 | 17.01 | 3,539,788 | -0.07(-0.41%) |
Jul 01, 2010 | 17.19 | 17.21 | 16.89 | 17.08 | 4,501,728 | -0.05(-0.26%) |
Jun 30, 2010 | 17.16 | 17.34 | 17.09 | 17.12 | 4,111 | +0.08(+0.47%) |
Jun 29, 2010 | 17.33 | 17.35 | 16.96 | 17.04 | 33,851 | -0.38(-2.20%) |
Jun 25, 2010 | 17.43 | 17.48 | 17.31 | 17.43 | 3,905,513 | -0.18(-1.03%) |
Jun 24, 2010 | 17.75 | 17.77 | 17.60 | 17.61 | 40,687 | -0.01(-0.06%) |
Jun 23, 2010 | 17.72 | 17.72 | 17.45 | 17.62 | 3,579,664 | -0.04(-0.20%) |
Jun 22, 2010 | 17.72 | 17.89 | 17.64 | 17.65 | 9,958 | -0.07(-0.40%) |
Jun 21, 2010 | 17.90 | 17.93 | 17.69 | 17.72 | 3,777,813 | -0.15(-0.82%) |
Jun 18, 2010 | 17.87 | 17.97 | 17.85 | 17.87 | 4,135,266 | -0.34(-1.85%) |
Jun 17, 2010 | 18.21 | 18.26 | 18.09 | 18.21 | 2,648,894 | -0.13(-0.69%) |
Jun 16, 2010 | 18.21 | 18.45 | 18.14 | 18.33 | 6,801,017 | +0.20(+1.08%) |
Jun 15, 2010 | 18.05 | 18.15 | 17.96 | 18.14 | 10,290 | +0.39(+2.21%) |
Jun 14, 2010 | 17.84 | 17.94 | 17.71 | 17.74 | 2,885,418 | +0.14(+0.77%) |
Jun 11, 2010 | 17.40 | 17.64 | 17.37 | 17.61 | 3,797,829 | +0.35(+2.01%) |
Jun 10, 2010 | 17.23 | 17.39 | 17.17 | 17.26 | 4,043 | +0.29(+1.72%) |
Jun 09, 2010 | 17.03 | 17.17 | 16.92 | 16.97 | 3,775,474 | +0.05(+0.30%) |
Jun 08, 2010 | 16.92 | 16.96 | 16.71 | 16.92 | 3,193 | -0.03(-0.18%) |
Jun 07, 2010 | 17.06 | 17.21 | 16.93 | 16.95 | 2,884,004 | -0.11(-0.65%) |
Jun 04, 2010 | 17.06 | 17.36 | 17.01 | 17.06 | 3,229,986 | -0.53(-3.01%) |
Jun 03, 2010 | 17.65 | 17.71 | 17.49 | 17.59 | 3,536,984 | +0.06(+0.34%) |
Jun 02, 2010 | 17.33 | 17.53 | 17.22 | 17.53 | 16,566 | +0.58(+3.42%) |