Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.56 | 19.68 | 18.95 | 19.56 | 19,229 | +0.38(+1.98%) |
Aug 30, 2010 | 19.27 | 19.59 | 19.18 | 19.18 | 2,634,164 | -0.17(-0.88%) |
Aug 27, 2010 | 19.35 | 19.37 | 18.52 | 19.35 | 2,216,533 | +0.34(+1.80%) |
Aug 26, 2010 | 19.01 | 19.20 | 18.75 | 19.01 | 3,892 | +0.06(+0.33%) |
Aug 25, 2010 | 18.46 | 19.02 | 18.42 | 18.95 | 5,261 | +0.30(+1.63%) |
Aug 24, 2010 | 18.34 | 18.87 | 18.21 | 18.65 | 364 | -0.07(-0.35%) |
Aug 23, 2010 | 18.98 | 19.04 | 18.64 | 18.71 | 1,571,068 | -0.16(-0.83%) |
Aug 20, 2010 | 18.83 | 18.96 | 18.63 | 18.87 | 1,666,221 | -0.03(-0.18%) |
Aug 19, 2010 | 19.23 | 19.28 | 18.80 | 18.90 | 84,389 | -0.38(-1.97%) |
Aug 18, 2010 | 19.27 | 19.40 | 18.82 | 19.28 | 72,411 | +0.16(+0.84%) |
Aug 17, 2010 | 18.57 | 19.32 | 18.41 | 19.12 | 92,116 | +0.82(+4.48%) |
Aug 16, 2010 | 18.27 | 18.53 | 18.06 | 18.30 | 3,216,407 | -0.10(-0.56%) |
Aug 13, 2010 | 18.40 | 18.69 | 18.23 | 18.40 | 2,806,091 | -0.03(-0.15%) |
Aug 12, 2010 | 18.30 | 18.65 | 18.12 | 18.43 | 4,022,653 | -0.21(-1.11%) |
Aug 11, 2010 | 18.87 | 19.26 | 18.39 | 18.64 | 8,315 | -0.86(-4.42%) |
Aug 10, 2010 | 19.50 | 19.71 | 19.15 | 19.50 | 80,662 | -0.06(-0.29%) |
Aug 09, 2010 | 19.69 | 19.99 | 19.31 | 19.56 | 3,801,159 | +0.01(+0.05%) |
Aug 06, 2010 | 19.55 | 19.58 | 18.99 | 19.55 | 2,669,029 | +0.16(+0.82%) |
Aug 05, 2010 | 19.51 | 19.86 | 19.37 | 19.39 | 76,828 | -0.37(-1.90%) |
Aug 04, 2010 | 19.95 | 20.00 | 19.57 | 19.76 | 125,633 | -0.06(-0.28%) |
Aug 03, 2010 | 20.16 | 20.20 | 19.76 | 19.82 | 5,326 | -0.47(-2.33%) |
Aug 02, 2010 | 19.84 | 20.45 | 19.64 | 20.29 | 3,768,845 | +0.88(+4.51%) |
Jul 30, 2010 | 19.42 | 19.52 | 18.73 | 19.42 | 2,780,380 | +0.19(+1.00%) |
Jul 29, 2010 | 19.40 | 19.45 | 18.87 | 19.22 | 2,250,602 | +0.04(+0.22%) |
Jul 28, 2010 | 19.18 | 19.51 | 18.93 | 19.18 | 25,729 | +0.13(+0.69%) |
Jul 27, 2010 | 19.05 | 19.73 | 18.89 | 19.05 | 17,670 | -0.34(-1.74%) |
Jul 26, 2010 | 18.83 | 19.62 | 18.72 | 19.39 | 3,390,678 | +0.59(+3.17%) |
Jul 23, 2010 | 18.38 | 18.82 | 18.01 | 18.79 | 3,425,918 | +0.26(+1.39%) |
Jul 22, 2010 | 18.17 | 18.68 | 18.02 | 18.54 | 16,953 | +0.69(+3.89%) |
Jul 21, 2010 | 18.49 | 18.56 | 17.73 | 17.84 | 3,627,309 | -0.45(-2.48%) |
Jul 20, 2010 | 18.30 | 18.44 | 17.63 | 18.30 | 20,966 | +0.20(+1.09%) |
Jul 19, 2010 | 17.57 | 18.25 | 17.43 | 18.10 | 3,153,511 | +0.53(+3.01%) |
Jul 16, 2010 | 17.57 | 18.32 | 17.35 | 17.57 | 4,662,139 | -0.89(-4.80%) |
Jul 15, 2010 | 18.55 | 18.59 | 17.98 | 18.46 | 2,002,379 | -0.13(-0.68%) |
Jul 14, 2010 | 18.57 | 18.94 | 18.34 | 18.58 | 26,152 | -0.15(-0.83%) |
Jul 13, 2010 | 18.62 | 18.97 | 18.48 | 18.74 | 3,639,672 | +0.43(+2.35%) |
Jul 12, 2010 | 18.43 | 18.48 | 18.08 | 18.31 | 2,418,991 | -0.23(-1.26%) |
Jul 09, 2010 | 18.54 | 18.56 | 18.10 | 18.54 | 2,136,486 | +0.31(+1.70%) |
Jul 08, 2010 | 18.39 | 18.58 | 17.79 | 18.23 | 3,783,452 | +0.11(+0.59%) |
Jul 07, 2010 | 16.84 | 18.14 | 16.83 | 18.12 | 4,902,407 | +1.28(+7.62%) |
Jul 06, 2010 | 16.84 | 17.77 | 16.63 | 16.84 | 10,023 | -0.30(-1.75%) |
Jul 02, 2010 | 17.14 | 17.65 | 17.02 | 17.14 | 3,544,889 | -0.29(-1.67%) |
Jul 01, 2010 | 17.46 | 17.57 | 16.74 | 17.43 | 55,827 | -0.05(-0.29%) |
Jun 30, 2010 | 17.43 | 18.08 | 17.39 | 17.48 | 21,218 | +0.04(+0.21%) |
Jun 29, 2010 | 17.44 | 18.03 | 17.27 | 17.44 | 4,436 | -1.42(-7.52%) |
Jun 25, 2010 | 18.86 | 19.00 | 18.16 | 18.86 | 3,981,390 | +0.62(+3.39%) |
Jun 24, 2010 | 18.76 | 18.92 | 18.16 | 18.24 | 3,963,649 | -0.67(-3.52%) |
Jun 23, 2010 | 18.90 | 19.21 | 18.44 | 18.91 | 2,799,560 | -0.07(-0.37%) |
Jun 22, 2010 | 19.94 | 20.09 | 18.97 | 18.98 | 3,386,376 | -0.82(-4.14%) |
Jun 21, 2010 | 20.45 | 20.53 | 19.66 | 19.80 | 3,245,275 | -0.30(-1.49%) |
Jun 18, 2010 | 20.10 | 20.17 | 19.57 | 20.10 | 4,629,351 | +0.40(+2.05%) |
Jun 17, 2010 | 19.83 | 19.92 | 19.38 | 19.70 | 2,709,790 | -0.00(-0.02%) |
Jun 16, 2010 | 20.10 | 20.20 | 19.56 | 19.70 | 3,219,089 | -0.54(-2.68%) |
Jun 15, 2010 | 19.63 | 20.32 | 19.52 | 20.24 | 2,651,679 | +0.75(+3.87%) |
Jun 14, 2010 | 19.46 | 19.82 | 19.20 | 19.49 | 3,293,222 | +0.30(+1.59%) |
Jun 11, 2010 | 18.37 | 19.23 | 18.23 | 19.19 | 3,759,413 | +0.48(+2.55%) |
Jun 10, 2010 | 18.40 | 18.88 | 18.16 | 18.71 | 16,094 | +0.77(+4.28%) |
Jun 09, 2010 | 17.86 | 18.42 | 17.72 | 17.94 | 5,644,291 | +0.33(+1.86%) |
Jun 08, 2010 | 17.35 | 17.68 | 16.78 | 17.61 | 4,612,430 | +0.29(+1.65%) |
Jun 07, 2010 | 17.80 | 18.15 | 17.28 | 17.33 | 5,320,960 | -0.38(-2.17%) |
Jun 04, 2010 | 17.71 | 18.68 | 17.60 | 17.71 | 5,762,059 | -1.16(-6.16%) |
Jun 03, 2010 | 18.88 | 19.12 | 18.50 | 18.87 | 1,315 | -0.03(-0.15%) |
Jun 02, 2010 | 18.91 | 18.99 | 18.35 | 18.90 | 5,399,313 | +0.20(+1.05%) |