Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.08 | 19.18 | 18.98 | 19.09 | 11,140 | -0.14(-0.74%) |
Aug 30, 2010 | 19.37 | 19.38 | 19.20 | 19.23 | 2,473,296 | -0.14(-0.74%) |
Aug 27, 2010 | 19.37 | 19.45 | 19.17 | 19.37 | 2,438,663 | +0.21(+1.12%) |
Aug 26, 2010 | 19.18 | 19.26 | 19.11 | 19.16 | 29,411 | +0.07(+0.35%) |
Aug 25, 2010 | 18.95 | 19.16 | 18.86 | 19.09 | 5,276 | +0.13(+0.67%) |
Aug 24, 2010 | 19.00 | 19.08 | 18.89 | 18.96 | 5,381 | -0.42(-2.18%) |
Aug 23, 2010 | 19.40 | 19.54 | 19.36 | 19.39 | 3,742,462 | +0.24(+1.25%) |
Aug 20, 2010 | 19.10 | 19.17 | 19.05 | 19.15 | 1,897,487 | +0.13(+0.67%) |
Aug 19, 2010 | 19.27 | 19.30 | 18.93 | 19.02 | 26,384 | -0.37(-1.89%) |
Aug 18, 2010 | 19.48 | 19.49 | 19.36 | 19.39 | 23,047 | -0.06(-0.29%) |
Aug 17, 2010 | 19.44 | 19.55 | 19.32 | 19.44 | 4,291 | +0.04(+0.18%) |
Aug 16, 2010 | 19.39 | 19.56 | 19.35 | 19.41 | 3,519,141 | -0.05(-0.24%) |
Aug 13, 2010 | 19.45 | 19.53 | 19.36 | 19.45 | 5,203,003 | +0.48(+2.53%) |
Aug 12, 2010 | 18.96 | 19.07 | 18.87 | 18.97 | 3,575,810 | +0.38(+2.03%) |
Aug 11, 2010 | 18.78 | 18.79 | 18.60 | 18.60 | 4,296,147 | -0.27(-1.41%) |
Aug 10, 2010 | 18.86 | 19.16 | 18.77 | 18.86 | 3,619 | +0.07(+0.38%) |
Aug 09, 2010 | 18.76 | 18.82 | 18.70 | 18.79 | 2,018,822 | +0.16(+0.88%) |
Aug 06, 2010 | 18.63 | 18.64 | 18.45 | 18.63 | 1,897,810 | +0.18(+1.00%) |
Aug 05, 2010 | 18.36 | 18.44 | 18.33 | 18.44 | 9,393 | -0.03(-0.17%) |
Aug 04, 2010 | 18.45 | 18.52 | 18.36 | 18.47 | 7,193 | -0.04(-0.22%) |
Aug 03, 2010 | 18.38 | 18.59 | 18.37 | 18.51 | 8,871 | +0.15(+0.83%) |
Aug 02, 2010 | 18.17 | 18.37 | 18.13 | 18.36 | 4,397,919 | +0.42(+2.36%) |
Jul 30, 2010 | 17.94 | 18.06 | 17.77 | 17.94 | 4,894,727 | +0.01(+0.03%) |
Jul 29, 2010 | 18.03 | 18.11 | 17.87 | 17.93 | 10,146 | -0.14(-0.79%) |
Jul 28, 2010 | 18.29 | 18.34 | 18.07 | 18.08 | 3,087,044 | -0.16(-0.90%) |
Jul 27, 2010 | 18.22 | 18.30 | 18.06 | 18.24 | 16,932 | -0.26(-1.42%) |
Jul 26, 2010 | 18.25 | 18.50 | 18.23 | 18.50 | 4,136,390 | +0.12(+0.66%) |
Jul 23, 2010 | 18.46 | 18.49 | 18.26 | 18.38 | 5,391,726 | -0.08(-0.44%) |
Jul 22, 2010 | 18.33 | 18.61 | 18.33 | 18.46 | 28,798 | +0.15(+0.83%) |
Jul 21, 2010 | 18.19 | 18.33 | 18.11 | 18.31 | 7,752,063 | -0.00(-0.03%) |
Jul 20, 2010 | 17.99 | 18.34 | 17.98 | 18.32 | 35,109 | +0.06(+0.33%) |
Jul 19, 2010 | 18.31 | 18.40 | 18.19 | 18.26 | 3,115,225 | -0.09(-0.47%) |
Jul 16, 2010 | 18.34 | 18.65 | 18.29 | 18.34 | 4,779,082 | -0.40(-2.12%) |
Jul 15, 2010 | 18.66 | 18.79 | 18.52 | 18.74 | 8,205,076 | +0.43(+2.37%) |
Jul 14, 2010 | 18.06 | 19.14 | 17.27 | 18.31 | 62,331 | +0.32(+1.76%) |
Jul 13, 2010 | 17.93 | 18.11 | 17.83 | 17.99 | 7,341 | +0.43(+2.44%) |
Jul 12, 2010 | 17.49 | 17.72 | 17.47 | 17.56 | 5,547,080 | +0.02(+0.09%) |
Jul 09, 2010 | 17.55 | 17.56 | 17.15 | 17.55 | 7,164,405 | -0.04(-0.20%) |
Jul 08, 2010 | 17.33 | 17.58 | 17.31 | 17.58 | 14,416 | +0.24(+1.36%) |
Jul 07, 2010 | 17.07 | 17.34 | 17.07 | 17.34 | 4,764,682 | +0.16(+0.91%) |
Jul 06, 2010 | 17.03 | 17.32 | 17.03 | 17.19 | 36,058 | +0.18(+1.04%) |
Jul 02, 2010 | 17.01 | 17.11 | 16.91 | 17.01 | 3,539,076 | -0.07(-0.41%) |
Jul 01, 2010 | 17.19 | 17.21 | 16.90 | 17.08 | 4,500,823 | -0.05(-0.26%) |
Jun 30, 2010 | 17.16 | 17.35 | 17.10 | 17.13 | 4,110 | +0.08(+0.47%) |
Jun 29, 2010 | 17.33 | 17.35 | 16.97 | 17.05 | 33,844 | -0.38(-2.20%) |
Jun 25, 2010 | 17.43 | 17.48 | 17.31 | 17.43 | 3,904,728 | -0.18(-1.03%) |
Jun 24, 2010 | 17.75 | 17.78 | 17.61 | 17.61 | 40,679 | -0.01(-0.06%) |
Jun 23, 2010 | 17.72 | 17.72 | 17.45 | 17.62 | 3,578,944 | -0.04(-0.20%) |
Jun 22, 2010 | 17.73 | 17.90 | 17.65 | 17.66 | 9,956 | -0.07(-0.40%) |
Jun 21, 2010 | 17.90 | 17.93 | 17.69 | 17.73 | 3,777,054 | -0.15(-0.82%) |
Jun 18, 2010 | 17.87 | 17.98 | 17.85 | 17.87 | 4,134,435 | -0.34(-1.85%) |
Jun 17, 2010 | 18.21 | 18.26 | 18.09 | 18.21 | 2,648,361 | -0.13(-0.69%) |
Jun 16, 2010 | 18.21 | 18.46 | 18.14 | 18.34 | 6,799,649 | +0.20(+1.08%) |
Jun 15, 2010 | 18.05 | 18.15 | 17.96 | 18.14 | 10,288 | +0.39(+2.21%) |
Jun 14, 2010 | 17.84 | 17.94 | 17.72 | 17.75 | 2,884,837 | +0.14(+0.77%) |
Jun 11, 2010 | 17.40 | 17.65 | 17.37 | 17.61 | 3,797,066 | +0.35(+2.01%) |
Jun 10, 2010 | 17.24 | 17.39 | 17.17 | 17.26 | 4,042 | +0.29(+1.72%) |
Jun 09, 2010 | 17.03 | 17.18 | 16.92 | 16.97 | 3,774,714 | +0.05(+0.30%) |
Jun 08, 2010 | 16.93 | 16.97 | 16.71 | 16.92 | 3,193 | -0.03(-0.18%) |
Jun 07, 2010 | 17.07 | 17.21 | 16.93 | 16.95 | 2,883,424 | -0.11(-0.65%) |
Jun 04, 2010 | 17.06 | 17.36 | 17.01 | 17.06 | 3,229,337 | -0.53(-3.01%) |
Jun 03, 2010 | 17.65 | 17.71 | 17.49 | 17.59 | 3,536,272 | +0.06(+0.34%) |
Jun 02, 2010 | 17.33 | 17.54 | 17.23 | 17.53 | 16,562 | +0.58(+3.42%) |