Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.21 | 18.44 | 18.02 | 18.26 | 70,883 | -0.10(-0.57%) |
Aug 30, 2010 | 18.50 | 18.62 | 18.15 | 18.36 | 10,889,414 | +0.00(+0.00%) |
Aug 27, 2010 | 18.30 | 18.63 | 18.13 | 18.36 | 15,850,540 | -0.08(-0.44%) |
Aug 26, 2010 | 18.53 | 18.72 | 18.15 | 18.44 | 20,192,026 | -0.22(-1.15%) |
Aug 25, 2010 | 18.50 | 18.76 | 18.43 | 18.66 | 36,162 | -0.02(-0.12%) |
Aug 24, 2010 | 18.82 | 18.90 | 18.64 | 18.68 | 4,526 | -0.44(-2.29%) |
Aug 23, 2010 | 19.41 | 19.46 | 19.01 | 19.12 | 12,591,017 | -0.15(-0.77%) |
Aug 20, 2010 | 19.28 | 19.34 | 18.92 | 19.27 | 14,547,138 | -0.05(-0.27%) |
Aug 19, 2010 | 19.44 | 19.63 | 19.11 | 19.32 | 2,508 | -0.20(-1.03%) |
Aug 18, 2010 | 19.43 | 19.75 | 19.33 | 19.52 | 21,248 | +0.04(+0.23%) |
Aug 17, 2010 | 19.31 | 19.73 | 19.20 | 19.48 | 13,254 | +0.37(+1.95%) |
Aug 16, 2010 | 19.16 | 19.40 | 19.00 | 19.11 | 10,694,325 | -0.15(-0.77%) |
Aug 13, 2010 | 19.26 | 19.46 | 19.22 | 19.26 | 12,060,277 | -0.16(-0.84%) |
Aug 12, 2010 | 19.41 | 19.66 | 19.35 | 19.42 | 13,498,248 | -0.23(-1.17%) |
Aug 11, 2010 | 19.95 | 20.12 | 19.62 | 19.65 | 16,139,350 | -0.67(-3.29%) |
Aug 10, 2010 | 20.18 | 20.52 | 20.14 | 20.32 | 807 | -0.09(-0.44%) |
Aug 09, 2010 | 20.67 | 20.69 | 20.30 | 20.41 | 10,472,778 | -0.15(-0.72%) |
Aug 06, 2010 | 20.56 | 20.63 | 20.20 | 20.56 | 11,885,552 | -0.14(-0.68%) |
Aug 05, 2010 | 20.50 | 20.72 | 20.41 | 20.70 | 9,064,643 | -0.02(-0.11%) |
Aug 04, 2010 | 20.50 | 20.85 | 20.41 | 20.72 | 7,585 | +0.28(+1.38%) |
Aug 03, 2010 | 20.49 | 20.55 | 20.36 | 20.44 | 36,162 | -0.14(-0.69%) |
Aug 02, 2010 | 20.39 | 20.59 | 20.16 | 20.58 | 20,250,090 | +0.51(+2.56%) |
Jul 30, 2010 | 20.07 | 20.30 | 19.78 | 20.07 | 21,606,748 | +0.00(+0.00%) |
Jul 29, 2010 | 20.18 | 20.41 | 19.89 | 20.07 | 18,166 | -0.01(-0.07%) |
Jul 28, 2010 | 20.08 | 20.34 | 20.03 | 20.08 | 26,736 | +0.04(+0.22%) |
Jul 27, 2010 | 20.04 | 20.40 | 20.02 | 20.04 | 24,156 | +0.00(+0.00%) |
Jul 26, 2010 | 20.02 | 20.18 | 19.79 | 20.04 | 16,299,768 | +0.08(+0.41%) |
Jul 23, 2010 | 19.81 | 20.15 | 19.62 | 19.95 | 19,707,468 | +0.07(+0.37%) |
Jul 22, 2010 | 20.11 | 20.27 | 19.62 | 19.88 | 14,337 | -0.01(-0.04%) |
Jul 21, 2010 | 20.13 | 20.70 | 19.81 | 19.89 | 84,410,576 | +1.17(+6.27%) |
Jul 20, 2010 | 18.71 | 18.76 | 17.82 | 18.71 | 20,344,894 | +0.33(+1.78%) |
Jul 19, 2010 | 18.37 | 18.54 | 18.08 | 18.39 | 11,956,280 | +0.03(+0.16%) |
Jul 16, 2010 | 18.36 | 18.82 | 18.18 | 18.36 | 22,883,646 | -0.31(-1.67%) |
Jul 15, 2010 | 18.97 | 19.08 | 18.40 | 18.67 | 19,267,144 | -0.28(-1.49%) |
Jul 14, 2010 | 18.89 | 19.01 | 18.62 | 18.95 | 76,129 | -0.09(-0.47%) |
Jul 13, 2010 | 18.49 | 19.12 | 18.49 | 19.04 | 41,389 | +0.82(+4.48%) |
Jul 12, 2010 | 18.27 | 18.31 | 17.95 | 18.23 | 10,619,141 | -0.10(-0.57%) |
Jul 09, 2010 | 18.33 | 18.36 | 17.84 | 18.33 | 13,750,057 | +0.37(+2.07%) |
Jul 08, 2010 | 18.02 | 18.14 | 17.71 | 17.96 | 21,265 | +0.19(+1.04%) |
Jul 07, 2010 | 17.13 | 17.83 | 17.11 | 17.77 | 21,344,232 | +0.73(+4.27%) |
Jul 06, 2010 | 17.05 | 17.38 | 16.85 | 17.05 | 14,417 | +0.10(+0.61%) |
Jul 02, 2010 | 16.94 | 17.32 | 16.80 | 16.94 | 16,070,016 | -0.19(-1.13%) |
Jul 01, 2010 | 17.22 | 17.34 | 16.62 | 17.13 | 29,394,378 | -0.09(-0.52%) |
Jun 30, 2010 | 17.42 | 17.66 | 17.17 | 17.22 | 2,026 | -0.18(-1.02%) |
Jun 29, 2010 | 17.40 | 17.84 | 17.27 | 17.40 | 47,513 | -1.16(-6.24%) |
Jun 25, 2010 | 18.56 | 18.72 | 18.11 | 18.56 | 30,544,230 | +0.56(+3.09%) |
Jun 24, 2010 | 18.46 | 18.51 | 17.95 | 18.00 | 118,305 | -0.57(-3.08%) |
Jun 23, 2010 | 18.66 | 18.86 | 18.50 | 18.57 | 21,741,698 | -0.11(-0.60%) |
Jun 22, 2010 | 19.00 | 19.23 | 18.66 | 18.69 | 41,168 | -0.32(-1.68%) |
Jun 21, 2010 | 19.31 | 19.41 | 18.94 | 19.00 | 20,236,008 | -0.07(-0.35%) |
Jun 18, 2010 | 19.07 | 19.12 | 18.70 | 19.07 | 21,264,748 | +0.28(+1.50%) |
Jun 17, 2010 | 19.19 | 19.21 | 18.69 | 18.79 | 34,506 | -0.33(-1.75%) |
Jun 16, 2010 | 19.12 | 19.20 | 18.89 | 19.12 | 20,381,324 | -0.13(-0.69%) |
Jun 15, 2010 | 18.94 | 19.29 | 18.67 | 19.26 | 1,212 | +0.46(+2.45%) |
Jun 14, 2010 | 19.47 | 19.48 | 18.77 | 18.80 | 21,101,720 | -0.50(-2.58%) |
Jun 11, 2010 | 18.74 | 19.35 | 18.71 | 19.29 | 15,308,623 | +0.30(+1.60%) |
Jun 10, 2010 | 18.91 | 19.08 | 18.55 | 18.99 | 21,405 | +0.34(+1.83%) |
Jun 09, 2010 | 19.11 | 19.20 | 18.51 | 18.65 | 21,775,102 | -0.34(-1.80%) |
Jun 08, 2010 | 18.89 | 19.06 | 18.38 | 18.99 | 1,212 | +0.22(+1.19%) |
Jun 07, 2010 | 19.41 | 19.55 | 18.72 | 18.77 | 19,750,154 | -0.52(-2.69%) |
Jun 04, 2010 | 19.29 | 19.78 | 19.25 | 19.29 | 23,057,626 | -0.64(-3.20%) |
Jun 03, 2010 | 20.26 | 20.30 | 19.72 | 19.92 | 14,124,592 | -0.24(-1.21%) |
Jun 02, 2010 | 19.58 | 20.19 | 19.42 | 20.17 | 78,999 | +0.78(+4.02%) |