Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.38 | 18.81 | 18.31 | 18.38 | 52,699 | -0.47(-2.50%) |
Aug 30, 2010 | 19.30 | 19.30 | 18.85 | 18.85 | 5,782,290 | -0.35(-1.82%) |
Aug 27, 2010 | 19.20 | 19.20 | 18.72 | 19.20 | 5,861,841 | +0.32(+1.70%) |
Aug 26, 2010 | 19.23 | 19.34 | 18.85 | 18.88 | 5,929 | -0.27(-1.43%) |
Aug 25, 2010 | 18.72 | 19.30 | 18.68 | 19.15 | 11,730 | +0.33(+1.78%) |
Aug 24, 2010 | 18.92 | 19.07 | 18.79 | 18.82 | 45,059 | -0.25(-1.31%) |
Aug 23, 2010 | 19.36 | 19.38 | 19.02 | 19.07 | 6,771,577 | -0.11(-0.57%) |
Aug 20, 2010 | 19.35 | 19.55 | 19.03 | 19.18 | 8,500,620 | -0.23(-1.21%) |
Aug 19, 2010 | 19.77 | 19.88 | 19.38 | 19.41 | 6,973 | -0.37(-1.87%) |
Aug 18, 2010 | 19.98 | 19.99 | 19.72 | 19.78 | 3,605 | -0.11(-0.55%) |
Aug 17, 2010 | 19.63 | 19.98 | 19.57 | 19.89 | 6,726 | +0.33(+1.71%) |
Aug 16, 2010 | 19.44 | 19.73 | 19.33 | 19.55 | 6,462,750 | -0.02(-0.10%) |
Aug 13, 2010 | 19.57 | 19.79 | 19.55 | 19.57 | 8,877,891 | -0.11(-0.56%) |
Aug 12, 2010 | 19.35 | 19.82 | 19.23 | 19.68 | 12,334,406 | +0.20(+1.04%) |
Aug 11, 2010 | 19.75 | 19.95 | 19.48 | 19.48 | 17,875,022 | -0.62(-3.09%) |
Aug 10, 2010 | 19.86 | 20.20 | 19.67 | 20.10 | 2,948 | +0.14(+0.68%) |
Aug 09, 2010 | 19.48 | 19.98 | 19.34 | 19.97 | 21,126,764 | +0.69(+3.60%) |
Aug 06, 2010 | 19.27 | 19.33 | 18.58 | 19.27 | 19,862,602 | +0.54(+2.87%) |
Aug 05, 2010 | 18.95 | 19.09 | 18.68 | 18.74 | 20,115,576 | -0.34(-1.79%) |
Aug 04, 2010 | 18.83 | 19.09 | 18.59 | 19.08 | 14,711 | +0.41(+2.18%) |
Aug 03, 2010 | 18.45 | 19.01 | 18.40 | 18.67 | 19,790 | -0.15(-0.79%) |
Aug 02, 2010 | 19.28 | 19.34 | 18.69 | 18.82 | 31,402,980 | -0.70(-3.58%) |
Jul 30, 2010 | 19.52 | 19.55 | 19.10 | 19.52 | 8,461,254 | +0.16(+0.80%) |
Jul 29, 2010 | 19.52 | 19.68 | 19.00 | 19.36 | 4,595 | -0.16(-0.82%) |
Jul 28, 2010 | 19.77 | 19.97 | 19.52 | 19.52 | 5,111 | -0.38(-1.93%) |
Jul 27, 2010 | 19.94 | 20.03 | 19.74 | 19.91 | 13,021 | +0.13(+0.66%) |
Jul 26, 2010 | 19.85 | 20.17 | 19.64 | 19.78 | 10,568,827 | -0.01(-0.05%) |
Jul 23, 2010 | 19.35 | 19.82 | 19.30 | 19.79 | 10,568,084 | +0.42(+2.18%) |
Jul 22, 2010 | 19.04 | 19.45 | 18.91 | 19.37 | 27,452 | +0.64(+3.42%) |
Jul 21, 2010 | 19.23 | 19.32 | 18.70 | 18.72 | 12,543,397 | -0.35(-1.85%) |
Jul 20, 2010 | 19.08 | 19.08 | 17.93 | 19.08 | 18,727,754 | +0.88(+4.84%) |
Jul 19, 2010 | 18.37 | 18.54 | 18.03 | 18.20 | 24,951,584 | -0.13(-0.71%) |
Jul 16, 2010 | 18.33 | 19.22 | 18.33 | 18.33 | 31,076,462 | -1.36(-6.89%) |
Jul 15, 2010 | 19.89 | 19.89 | 19.39 | 19.68 | 8,788,118 | -0.13(-0.64%) |
Jul 14, 2010 | 19.98 | 20.07 | 19.71 | 19.81 | 10,051 | -0.14(-0.68%) |
Jul 13, 2010 | 20.11 | 20.15 | 19.59 | 19.94 | 6,123 | +0.09(+0.45%) |
Jul 12, 2010 | 19.80 | 20.06 | 19.63 | 19.85 | 7,705,678 | -0.17(-0.86%) |
Jul 09, 2010 | 20.03 | 20.03 | 19.38 | 20.03 | 12,771,727 | +0.54(+2.79%) |
Jul 08, 2010 | 19.34 | 19.51 | 19.20 | 19.48 | 10,406 | +0.20(+1.01%) |
Jul 07, 2010 | 18.64 | 19.29 | 18.64 | 19.29 | 13,639,611 | +0.70(+3.77%) |
Jul 06, 2010 | 18.96 | 19.14 | 18.40 | 18.59 | 26,086 | -0.25(-1.35%) |
Jul 02, 2010 | 18.84 | 19.04 | 18.65 | 18.84 | 9,086,183 | +0.01(+0.03%) |
Jul 01, 2010 | 18.54 | 19.00 | 18.09 | 18.84 | 18,325,870 | +0.31(+1.67%) |
Jun 30, 2010 | 18.88 | 19.10 | 18.52 | 18.53 | 4,749 | -0.32(-1.70%) |
Jun 29, 2010 | 19.50 | 19.50 | 18.68 | 18.85 | 6,461 | -1.43(-7.05%) |
Jun 25, 2010 | 20.28 | 20.28 | 19.61 | 20.28 | 19,921,140 | +0.32(+1.63%) |
Jun 24, 2010 | 20.22 | 20.52 | 19.81 | 19.95 | 13,591 | -0.46(-2.26%) |
Jun 23, 2010 | 20.59 | 20.64 | 20.01 | 20.41 | 14,856,181 | -0.10(-0.49%) |
Jun 22, 2010 | 20.74 | 21.08 | 20.48 | 20.51 | 43,122 | -0.22(-1.07%) |
Jun 21, 2010 | 20.03 | 21.40 | 19.75 | 20.74 | 57,954,824 | +0.84(+4.24%) |
Jun 18, 2010 | 19.89 | 20.10 | 19.72 | 19.89 | 14,930,287 | +0.02(+0.12%) |
Jun 17, 2010 | 19.70 | 20.16 | 19.60 | 19.87 | 24,056,326 | +0.31(+1.61%) |
Jun 16, 2010 | 19.23 | 19.64 | 19.15 | 19.56 | 16,956,540 | +0.10(+0.50%) |
Jun 15, 2010 | 19.08 | 19.47 | 18.84 | 19.46 | 18,739 | +0.50(+2.64%) |
Jun 14, 2010 | 19.21 | 19.25 | 18.86 | 18.96 | 13,102,047 | -0.07(-0.35%) |
Jun 11, 2010 | 18.94 | 19.08 | 18.72 | 19.02 | 21,074,860 | -0.02(-0.12%) |
Jun 10, 2010 | 18.41 | 19.16 | 18.38 | 19.05 | 22,551 | +0.90(+4.94%) |
Jun 09, 2010 | 18.38 | 18.63 | 17.99 | 18.15 | 28,924,112 | -0.19(-1.05%) |
Jun 08, 2010 | 18.67 | 18.79 | 18.14 | 18.34 | 21,701 | -0.23(-1.26%) |
Jun 07, 2010 | 18.32 | 19.08 | 18.32 | 18.58 | 28,882,456 | +0.32(+1.73%) |
Jun 04, 2010 | 18.26 | 18.65 | 18.25 | 18.26 | 35,731,856 | -0.56(-2.96%) |
Jun 03, 2010 | 18.69 | 18.91 | 18.69 | 18.82 | 1,076 | +0.15(+0.82%) |
Jun 02, 2010 | 18.69 | 18.75 | 18.54 | 18.67 | 166,823 | +0.06(+0.31%) |