Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.03 | 18.52 | 17.95 | 18.04 | 31,503 | -0.53(-2.83%) |
Aug 30, 2010 | 18.54 | 18.78 | 18.50 | 18.57 | 6,134,124 | +0.36(+2.00%) |
Aug 27, 2010 | 18.20 | 18.62 | 17.93 | 18.20 | 10,871,923 | +0.04(+0.20%) |
Aug 26, 2010 | 18.21 | 18.45 | 18.02 | 18.17 | 6,875,802 | +0.17(+0.93%) |
Aug 25, 2010 | 17.90 | 18.03 | 17.42 | 18.00 | 9,724,467 | -0.10(-0.53%) |
Aug 24, 2010 | 18.04 | 18.21 | 17.84 | 18.09 | 9,677,498 | -0.39(-2.13%) |
Aug 23, 2010 | 18.70 | 18.89 | 18.48 | 18.49 | 6,227,953 | -0.11(-0.61%) |
Aug 20, 2010 | 18.63 | 18.74 | 18.30 | 18.60 | 8,071,071 | -0.37(-1.95%) |
Aug 19, 2010 | 19.16 | 19.28 | 18.88 | 18.97 | 6,101,076 | -0.34(-1.76%) |
Aug 18, 2010 | 19.38 | 19.41 | 19.07 | 19.31 | 52,712 | -0.05(-0.28%) |
Aug 17, 2010 | 19.30 | 19.49 | 19.04 | 19.37 | 6,286,645 | +0.42(+2.21%) |
Aug 16, 2010 | 18.76 | 19.00 | 18.60 | 18.95 | 5,033,578 | +0.07(+0.38%) |
Aug 13, 2010 | 18.88 | 19.11 | 18.79 | 18.88 | 4,343,534 | +0.02(+0.10%) |
Aug 12, 2010 | 18.81 | 19.06 | 18.67 | 18.86 | 6,197,507 | -0.23(-1.22%) |
Aug 11, 2010 | 19.68 | 19.69 | 18.92 | 19.09 | 10,266,497 | -0.51(-2.59%) |
Aug 10, 2010 | 19.57 | 20.16 | 19.54 | 19.60 | 502 | -0.35(-1.77%) |
Aug 09, 2010 | 20.00 | 20.01 | 19.71 | 19.95 | 3,612,179 | +0.08(+0.42%) |
Aug 06, 2010 | 19.87 | 20.02 | 19.54 | 19.87 | 7,397,545 | -0.23(-1.13%) |
Aug 05, 2010 | 20.16 | 20.32 | 20.00 | 20.10 | 5,426,644 | -0.18(-0.88%) |
Aug 04, 2010 | 20.32 | 20.41 | 20.09 | 20.28 | 6,843,631 | -0.02(-0.12%) |
Aug 03, 2010 | 20.13 | 20.42 | 20.01 | 20.30 | 8,202,128 | +0.05(+0.24%) |
Aug 02, 2010 | 20.00 | 20.38 | 19.98 | 20.25 | 6,885,098 | +0.56(+2.85%) |
Jul 30, 2010 | 19.69 | 19.82 | 19.25 | 19.69 | 7,738,209 | +0.13(+0.64%) |
Jul 29, 2010 | 19.42 | 19.64 | 19.15 | 19.57 | 11,130,866 | +0.55(+2.89%) |
Jul 28, 2010 | 19.24 | 19.40 | 18.96 | 19.02 | 334 | -0.32(-1.64%) |
Jul 27, 2010 | 19.71 | 19.73 | 19.19 | 19.33 | 5,577,889 | -0.22(-1.10%) |
Jul 26, 2010 | 19.31 | 19.60 | 19.19 | 19.55 | 6,510,917 | +0.29(+1.52%) |
Jul 23, 2010 | 19.24 | 19.26 | 18.93 | 19.25 | 7,820,033 | +0.08(+0.40%) |
Jul 22, 2010 | 18.90 | 19.27 | 18.80 | 19.18 | 7,480,004 | +0.63(+3.38%) |
Jul 21, 2010 | 19.12 | 19.13 | 18.35 | 18.55 | 7,920,512 | -0.36(-1.93%) |
Jul 20, 2010 | 18.23 | 18.94 | 18.15 | 18.91 | 7,667,481 | +0.50(+2.73%) |
Jul 19, 2010 | 18.29 | 18.53 | 18.17 | 18.41 | 7,142,326 | +0.11(+0.62%) |
Jul 16, 2010 | 18.30 | 18.68 | 18.18 | 18.30 | 7,047,882 | -0.59(-3.10%) |
Jul 15, 2010 | 18.96 | 19.01 | 18.54 | 18.88 | 8,627,391 | -0.10(-0.54%) |
Jul 14, 2010 | 19.10 | 19.24 | 18.86 | 18.99 | 6,648,226 | -0.17(-0.90%) |
Jul 13, 2010 | 19.31 | 19.44 | 19.13 | 19.16 | 9,184,149 | +0.14(+0.72%) |
Jul 12, 2010 | 19.06 | 19.24 | 18.90 | 19.02 | 5,859,986 | -0.11(-0.56%) |
Jul 09, 2010 | 19.13 | 19.21 | 18.73 | 19.13 | 8,235,546 | +0.34(+1.81%) |
Jul 08, 2010 | 18.87 | 19.04 | 18.36 | 18.79 | 251 | +0.27(+1.48%) |
Jul 07, 2010 | 17.80 | 18.53 | 17.80 | 18.51 | 10,230,518 | +0.84(+4.77%) |
Jul 06, 2010 | 17.84 | 18.02 | 17.43 | 17.67 | 716 | +0.22(+1.23%) |
Jul 02, 2010 | 17.46 | 17.93 | 17.31 | 17.46 | 8,267,729 | +0.02(+0.14%) |
Jul 01, 2010 | 17.43 | 17.83 | 17.07 | 17.43 | 11,760,042 | -0.16(-0.92%) |
Jun 30, 2010 | 17.93 | 18.13 | 17.56 | 17.59 | 11,719,380 | -0.34(-1.90%) |
Jun 29, 2010 | 17.93 | 18.57 | 17.81 | 17.93 | 167 | -1.31(-6.83%) |
Jun 25, 2010 | 19.25 | 19.49 | 18.81 | 19.25 | 15,826,340 | +0.16(+0.85%) |
Jun 24, 2010 | 19.29 | 19.54 | 18.99 | 19.09 | 10,248,502 | -0.53(-2.68%) |
Jun 23, 2010 | 19.25 | 19.74 | 19.18 | 19.61 | 1,673 | +0.04(+0.18%) |
Jun 22, 2010 | 20.09 | 20.20 | 19.51 | 19.58 | 167 | -0.56(-2.79%) |
Jun 21, 2010 | 20.50 | 20.78 | 20.00 | 20.14 | 13,131,369 | -0.08(-0.38%) |
Jun 18, 2010 | 20.22 | 20.41 | 20.05 | 20.22 | 10,933,644 | +0.00(+0.00%) |
Jun 17, 2010 | 20.31 | 20.37 | 20.01 | 20.22 | 663,000 | -0.14(-0.68%) |
Jun 16, 2010 | 19.88 | 20.40 | 19.87 | 20.35 | 13,212,789 | +0.27(+1.37%) |
Jun 15, 2010 | 19.65 | 20.09 | 19.57 | 20.08 | 836 | +0.66(+3.38%) |
Jun 14, 2010 | 19.82 | 20.07 | 19.37 | 19.42 | 10,080,113 | -0.13(-0.64%) |
Jun 11, 2010 | 19.10 | 19.65 | 19.06 | 19.55 | 12,099,079 | +0.17(+0.89%) |
Jun 10, 2010 | 19.07 | 19.42 | 19.05 | 19.37 | 13,166,298 | +0.77(+4.15%) |
Jun 09, 2010 | 18.60 | 18.93 | 18.53 | 18.60 | 17,485,520 | +0.41(+2.26%) |
Jun 08, 2010 | 18.12 | 18.24 | 17.71 | 18.19 | 14,512,747 | +0.26(+1.43%) |
Jun 07, 2010 | 18.21 | 18.41 | 17.87 | 17.93 | 12,398,118 | -0.38(-2.09%) |
Jun 04, 2010 | 18.32 | 19.07 | 18.15 | 18.32 | 14,218,899 | -0.78(-4.07%) |
Jun 03, 2010 | 19.25 | 19.25 | 18.60 | 19.09 | 167 | +0.02(+0.09%) |
Jun 02, 2010 | 18.27 | 19.09 | 18.20 | 19.07 | 4,518 | +0.99(+5.49%) |