Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.13 | 19.72 | 19.05 | 19.14 | 2,250,314 | +0.13(+0.69%) |
Aug 30, 2010 | 19.00 | 19.21 | 18.71 | 19.01 | 1,104,499 | -0.12(-0.62%) |
Aug 27, 2010 | 19.35 | 19.52 | 18.84 | 19.13 | 2,201,582 | +0.05(+0.25%) |
Aug 26, 2010 | 18.80 | 19.36 | 18.73 | 19.08 | 2,524,694 | +0.38(+2.03%) |
Aug 25, 2010 | 17.82 | 18.72 | 17.79 | 18.70 | 1,778,385 | +0.98(+5.54%) |
Aug 24, 2010 | 17.72 | 18.19 | 17.57 | 17.72 | 843,619 | -0.28(-1.55%) |
Aug 23, 2010 | 18.23 | 18.32 | 17.93 | 18.00 | 681,034 | -0.23(-1.27%) |
Aug 20, 2010 | 18.43 | 18.47 | 17.95 | 18.23 | 789,554 | -0.34(-1.83%) |
Aug 19, 2010 | 18.38 | 19.05 | 18.38 | 18.57 | 1,641,231 | +0.10(+0.52%) |
Aug 18, 2010 | 17.97 | 18.57 | 17.79 | 18.48 | 840,992 | +0.38(+2.09%) |
Aug 17, 2010 | 18.16 | 18.31 | 18.02 | 18.10 | 779,445 | +0.06(+0.34%) |
Aug 16, 2010 | 17.87 | 18.10 | 17.87 | 18.04 | 569,041 | +0.25(+1.43%) |
Aug 13, 2010 | 17.93 | 18.14 | 17.74 | 17.78 | 636,057 | -0.31(-1.71%) |
Aug 12, 2010 | 17.79 | 18.36 | 17.77 | 18.09 | 887,112 | +0.22(+1.25%) |
Aug 11, 2010 | 18.07 | 18.27 | 17.72 | 17.87 | 810,095 | -0.33(-1.83%) |
Aug 10, 2010 | 17.93 | 18.39 | 17.76 | 18.20 | 700,540 | +0.02(+0.09%) |
Aug 09, 2010 | 18.38 | 18.43 | 17.97 | 18.18 | 711,738 | -0.19(-1.05%) |
Aug 06, 2010 | 18.43 | 18.77 | 18.34 | 18.38 | 611,114 | +0.03(+0.17%) |
Aug 05, 2010 | 18.41 | 18.56 | 18.27 | 18.34 | 505,335 | -0.09(-0.46%) |
Aug 04, 2010 | 18.41 | 18.68 | 18.36 | 18.43 | 969,215 | +0.34(+1.88%) |
Aug 03, 2010 | 17.76 | 18.44 | 17.76 | 18.09 | 1,034,599 | +0.29(+1.65%) |
Aug 02, 2010 | 18.10 | 18.12 | 17.53 | 17.80 | 1,371,091 | +0.06(+0.35%) |
Jul 30, 2010 | 17.43 | 17.80 | 17.39 | 17.73 | 1,446,221 | +0.33(+1.91%) |
Jul 29, 2010 | 17.67 | 17.78 | 17.39 | 17.40 | 929,806 | -0.16(-0.92%) |
Jul 28, 2010 | 17.19 | 17.78 | 17.19 | 17.56 | 771,952 | +0.25(+1.47%) |
Jul 27, 2010 | 18.02 | 18.04 | 17.22 | 17.31 | 1,115,287 | -0.59(-3.28%) |
Jul 26, 2010 | 18.06 | 18.15 | 17.69 | 17.90 | 749,947 | -0.02(-0.13%) |
Jul 23, 2010 | 17.96 | 18.20 | 17.80 | 17.92 | 826,328 | -0.04(-0.21%) |
Jul 22, 2010 | 17.90 | 18.28 | 17.80 | 17.96 | 910,088 | +0.25(+1.44%) |
Jul 21, 2010 | 17.96 | 18.07 | 17.61 | 17.70 | 906,536 | -0.11(-0.61%) |
Jul 20, 2010 | 17.24 | 17.93 | 17.24 | 17.81 | 1,997,450 | +0.34(+1.95%) |
Jul 19, 2010 | 18.34 | 18.34 | 17.15 | 17.47 | 2,558,787 | -1.06(-5.71%) |
Jul 16, 2010 | 18.88 | 18.88 | 18.38 | 18.53 | 1,103,364 | -0.62(-3.23%) |
Jul 15, 2010 | 19.36 | 19.36 | 18.88 | 19.15 | 647,725 | +0.05(+0.28%) |
Jul 14, 2010 | 19.03 | 19.32 | 18.81 | 19.09 | 630,442 | -0.03(-0.16%) |
Jul 13, 2010 | 19.53 | 19.68 | 19.06 | 19.12 | 750,810 | +0.14(+0.73%) |
Jul 12, 2010 | 19.16 | 19.29 | 18.80 | 18.99 | 575,199 | -0.21(-1.09%) |
Jul 09, 2010 | 18.68 | 19.46 | 18.68 | 19.19 | 866,004 | +0.61(+3.28%) |
Jul 08, 2010 | 18.91 | 19.05 | 18.24 | 18.58 | 968,992 | -0.25(-1.35%) |
Jul 07, 2010 | 18.31 | 18.87 | 18.24 | 18.84 | 801,026 | +0.46(+2.52%) |
Jul 06, 2010 | 18.85 | 18.85 | 18.12 | 18.38 | 1,317,127 | -0.36(-1.94%) |
Jul 02, 2010 | 19.01 | 19.13 | 18.52 | 18.74 | 1,153,612 | -0.23(-1.22%) |
Jul 01, 2010 | 19.33 | 19.54 | 18.41 | 18.97 | 2,033,595 | -0.56(-2.85%) |
Jun 30, 2010 | 19.78 | 20.08 | 19.49 | 19.53 | 1,613,952 | -0.47(-2.36%) |
Jun 29, 2010 | 20.17 | 20.32 | 19.84 | 20.00 | 1,215,730 | -0.98(-4.68%) |
Jun 25, 2010 | 20.83 | 21.24 | 20.70 | 20.98 | 1,286,061 | +0.51(+2.49%) |
Jun 24, 2010 | 20.65 | 20.96 | 20.41 | 20.47 | 845,517 | -0.20(-0.97%) |
Jun 23, 2010 | 20.48 | 20.78 | 20.17 | 20.67 | 741,338 | +0.21(+1.02%) |
Jun 22, 2010 | 20.65 | 21.02 | 20.38 | 20.46 | 922,853 | -0.11(-0.53%) |
Jun 21, 2010 | 21.53 | 21.63 | 20.48 | 20.57 | 1,546,565 | -0.83(-3.90%) |
Jun 18, 2010 | 21.01 | 21.49 | 20.94 | 21.40 | 2,386,722 | +0.73(+3.51%) |
Jun 17, 2010 | 20.02 | 20.93 | 20.02 | 20.68 | 2,586,656 | +0.87(+4.41%) |
Jun 16, 2010 | 19.59 | 20.06 | 19.59 | 19.80 | 919,110 | +0.08(+0.39%) |
Jun 15, 2010 | 19.26 | 19.77 | 19.26 | 19.73 | 832,242 | +0.53(+2.74%) |
Jun 14, 2010 | 19.62 | 19.79 | 19.12 | 19.20 | 881,136 | -0.35(-1.78%) |
Jun 11, 2010 | 19.52 | 19.63 | 19.34 | 19.55 | 610,540 | +0.02(+0.12%) |
Jun 10, 2010 | 19.56 | 19.86 | 19.47 | 19.53 | 1,332,398 | +0.08(+0.40%) |
Jun 09, 2010 | 19.60 | 19.66 | 19.23 | 19.45 | 1,929,024 | -0.05(-0.24%) |
Jun 08, 2010 | 19.48 | 19.85 | 19.30 | 19.50 | 1,557,617 | +0.24(+1.24%) |
Jun 07, 2010 | 18.60 | 19.60 | 18.40 | 19.26 | 2,035,458 | +0.66(+3.57%) |
Jun 04, 2010 | 19.09 | 19.43 | 18.56 | 18.59 | 2,202,584 | -1.06(-5.38%) |
Jun 03, 2010 | 19.62 | 19.70 | 19.28 | 19.65 | 1,208,666 | -0.04(-0.20%) |
Jun 02, 2010 | 19.36 | 19.77 | 19.26 | 19.69 | 768,185 | +0.33(+1.72%) |