Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.15 | 18.86 | 17.55 | 17.93 | 8,404 | -0.07(-0.38%) |
Aug 30, 2010 | 18.10 | 18.10 | 17.94 | 17.99 | 1,775,725 | -0.17(-0.93%) |
Aug 27, 2010 | 17.91 | 18.16 | 17.70 | 18.16 | 1,223,513 | +0.31(+1.76%) |
Aug 26, 2010 | 18.05 | 18.25 | 17.78 | 17.85 | 3,261 | -0.14(-0.80%) |
Aug 25, 2010 | 17.81 | 18.07 | 17.70 | 17.99 | 4,658 | +0.12(+0.66%) |
Aug 24, 2010 | 17.99 | 18.12 | 17.86 | 17.88 | 322 | -0.34(-1.86%) |
Aug 23, 2010 | 18.42 | 18.49 | 17.99 | 18.21 | 2,195,701 | -0.18(-0.97%) |
Aug 20, 2010 | 18.52 | 18.64 | 18.19 | 18.39 | 1,539,989 | -0.26(-1.41%) |
Aug 19, 2010 | 18.99 | 19.04 | 18.60 | 18.66 | 322 | -0.44(-2.31%) |
Aug 18, 2010 | 18.79 | 19.13 | 18.59 | 19.10 | 1,799,883 | +0.34(+1.83%) |
Aug 17, 2010 | 18.93 | 18.95 | 18.72 | 18.75 | 1,404 | -0.02(-0.09%) |
Aug 16, 2010 | 18.39 | 18.83 | 18.34 | 18.77 | 2,309,609 | +0.30(+1.64%) |
Aug 13, 2010 | 18.47 | 18.70 | 18.47 | 18.47 | 1,313,984 | -0.27(-1.44%) |
Aug 12, 2010 | 18.63 | 18.77 | 18.55 | 18.74 | 2,052,368 | -0.08(-0.45%) |
Aug 11, 2010 | 19.39 | 19.39 | 18.81 | 18.82 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.76 | 19.86 | 19.57 | 19.67 | 2,017,977 | -0.26(-1.31%) |
Aug 09, 2010 | 19.90 | 20.02 | 19.77 | 19.93 | 1,219,078 | +0.09(+0.47%) |
Aug 06, 2010 | 19.84 | 19.93 | 19.56 | 19.84 | 1,517,508 | -0.27(-1.34%) |
Aug 05, 2010 | 20.15 | 20.27 | 19.94 | 20.11 | 1,346,898 | -0.18(-0.87%) |
Aug 04, 2010 | 20.22 | 20.34 | 20.05 | 20.29 | 1,602,637 | +0.15(+0.75%) |
Aug 03, 2010 | 19.80 | 20.19 | 19.74 | 20.14 | 4,681 | +0.23(+1.14%) |
Aug 02, 2010 | 20.08 | 20.24 | 19.86 | 19.91 | 2,483,689 | +0.05(+0.25%) |
Jul 30, 2010 | 19.86 | 20.00 | 19.65 | 19.86 | 2,066,433 | -0.08(-0.38%) |
Jul 29, 2010 | 19.55 | 20.38 | 19.46 | 19.93 | 5,135,776 | +0.84(+4.42%) |
Jul 28, 2010 | 19.09 | 19.39 | 19.06 | 19.09 | 3,460 | -0.20(-1.05%) |
Jul 27, 2010 | 19.29 | 19.76 | 19.25 | 19.29 | 2,602 | -0.18(-0.91%) |
Jul 26, 2010 | 19.01 | 19.47 | 18.90 | 19.47 | 1,732,786 | +0.40(+2.08%) |
Jul 23, 2010 | 18.94 | 19.18 | 18.77 | 19.07 | 2,430,870 | +0.14(+0.76%) |
Jul 22, 2010 | 18.91 | 19.11 | 18.81 | 18.93 | 4,841,155 | +0.23(+1.22%) |
Jul 21, 2010 | 18.82 | 19.09 | 18.44 | 18.70 | 3,532,093 | -0.12(-0.63%) |
Jul 20, 2010 | 18.82 | 18.83 | 17.97 | 18.82 | 2,277,716 | +0.40(+2.20%) |
Jul 19, 2010 | 18.57 | 18.68 | 18.26 | 18.42 | 2,041,218 | -0.08(-0.46%) |
Jul 16, 2010 | 18.50 | 19.05 | 18.41 | 18.50 | 3,312,775 | -0.45(-2.36%) |
Jul 15, 2010 | 18.89 | 19.00 | 18.42 | 18.95 | 2,428,686 | +0.07(+0.36%) |
Jul 14, 2010 | 19.05 | 19.08 | 18.71 | 18.88 | 2,245,046 | -0.24(-1.24%) |
Jul 13, 2010 | 18.72 | 19.20 | 18.72 | 19.12 | 2,644,023 | +0.56(+3.00%) |
Jul 12, 2010 | 18.52 | 18.69 | 18.41 | 18.56 | 2,766,355 | -0.03(-0.14%) |
Jul 09, 2010 | 18.58 | 18.62 | 17.97 | 18.58 | 3,379,497 | +0.62(+3.47%) |
Jul 08, 2010 | 17.37 | 17.99 | 17.32 | 17.96 | 3,875,758 | +0.78(+4.57%) |
Jul 07, 2010 | 16.64 | 17.20 | 16.58 | 17.18 | 3,355,166 | +0.53(+3.19%) |
Jul 06, 2010 | 16.64 | 17.23 | 16.50 | 16.64 | 2,537 | -0.22(-1.30%) |
Jul 02, 2010 | 16.86 | 17.07 | 16.63 | 16.86 | 2,825,335 | +0.15(+0.91%) |
Jul 01, 2010 | 16.71 | 16.94 | 16.41 | 16.71 | 2,653,572 | -0.08(-0.50%) |
Jun 30, 2010 | 16.86 | 17.15 | 16.44 | 16.80 | 6,714,087 | -0.08(-0.45%) |
Jun 29, 2010 | 16.87 | 17.75 | 16.86 | 16.87 | 1,412 | -1.69(-9.09%) |
Jun 25, 2010 | 18.56 | 18.74 | 17.45 | 18.56 | 7,646,182 | +1.19(+6.84%) |
Jun 24, 2010 | 17.77 | 17.81 | 17.34 | 17.37 | 2,695,403 | -0.45(-2.51%) |
Jun 23, 2010 | 17.50 | 18.02 | 17.46 | 17.82 | 3,533,070 | +0.34(+1.93%) |
Jun 22, 2010 | 18.00 | 18.04 | 17.45 | 17.48 | 3,468,297 | -0.40(-2.26%) |
Jun 21, 2010 | 17.94 | 18.19 | 17.79 | 17.88 | 2,571,414 | +0.09(+0.52%) |
Jun 18, 2010 | 17.79 | 17.94 | 17.54 | 17.79 | 3,799,046 | +0.24(+1.34%) |
Jun 17, 2010 | 18.50 | 18.54 | 17.33 | 17.56 | 6,228,144 | -0.79(-4.32%) |
Jun 16, 2010 | 17.61 | 18.43 | 17.51 | 18.35 | 9,139,059 | +0.45(+2.50%) |
Jun 15, 2010 | 17.00 | 17.93 | 16.96 | 17.90 | 7,259,766 | +1.11(+6.63%) |
Jun 14, 2010 | 16.79 | 17.02 | 16.55 | 16.79 | 5,021,407 | +0.19(+1.17%) |
Jun 11, 2010 | 16.27 | 16.61 | 16.16 | 16.59 | 3,306,157 | +0.17(+1.03%) |
Jun 10, 2010 | 16.21 | 16.44 | 15.90 | 16.43 | 3,749,034 | +0.58(+3.67%) |
Jun 09, 2010 | 16.19 | 16.30 | 15.76 | 15.84 | 4,599,412 | -0.14(-0.90%) |
Jun 08, 2010 | 15.90 | 16.27 | 15.60 | 15.99 | 4,185,610 | +0.18(+1.12%) |
Jun 07, 2010 | 15.94 | 16.07 | 15.64 | 15.81 | 6,093,103 | -0.12(-0.74%) |
Jun 04, 2010 | 15.93 | 16.54 | 15.90 | 15.93 | 6,630,971 | -0.67(-4.06%) |
Jun 03, 2010 | 16.73 | 17.11 | 16.49 | 16.60 | 6,821,305 | -0.18(-1.06%) |
Jun 02, 2010 | 16.41 | 16.83 | 16.21 | 16.78 | 35,020 | +0.51(+3.11%) |