Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.57 | 20.17 | 19.49 | 19.58 | 2,200,086 | +0.13(+0.69%) |
Aug 30, 2010 | 19.43 | 19.64 | 19.14 | 19.45 | 1,079,845 | -0.12(-0.62%) |
Aug 27, 2010 | 19.79 | 19.97 | 19.27 | 19.57 | 2,152,441 | +0.05(+0.25%) |
Aug 26, 2010 | 19.23 | 19.80 | 19.15 | 19.52 | 2,468,341 | +0.39(+2.03%) |
Aug 25, 2010 | 18.23 | 19.15 | 18.20 | 19.13 | 1,738,690 | +1.00(+5.54%) |
Aug 24, 2010 | 18.13 | 18.60 | 17.97 | 18.13 | 824,789 | -0.28(-1.55%) |
Aug 23, 2010 | 18.65 | 18.74 | 18.34 | 18.41 | 665,833 | -0.24(-1.27%) |
Aug 20, 2010 | 18.85 | 18.89 | 18.36 | 18.65 | 771,930 | -0.35(-1.83%) |
Aug 19, 2010 | 18.80 | 19.49 | 18.80 | 19.00 | 1,604,597 | +0.10(+0.52%) |
Aug 18, 2010 | 18.38 | 18.99 | 18.19 | 18.90 | 822,220 | +0.39(+2.09%) |
Aug 17, 2010 | 18.57 | 18.72 | 18.43 | 18.51 | 762,047 | +0.06(+0.34%) |
Aug 16, 2010 | 18.28 | 18.52 | 18.28 | 18.45 | 556,340 | +0.26(+1.43%) |
Aug 13, 2010 | 18.34 | 18.56 | 18.15 | 18.19 | 621,860 | -0.32(-1.71%) |
Aug 12, 2010 | 18.19 | 18.78 | 18.18 | 18.50 | 867,311 | +0.23(+1.25%) |
Aug 11, 2010 | 18.49 | 18.68 | 18.12 | 18.27 | 792,013 | -0.34(-1.83%) |
Aug 10, 2010 | 18.34 | 18.81 | 18.16 | 18.61 | 684,904 | +0.02(+0.08%) |
Aug 09, 2010 | 18.79 | 18.85 | 18.38 | 18.60 | 695,851 | -0.20(-1.05%) |
Aug 06, 2010 | 18.85 | 19.20 | 18.76 | 18.79 | 597,473 | +0.03(+0.17%) |
Aug 05, 2010 | 18.83 | 18.98 | 18.68 | 18.76 | 494,056 | -0.09(-0.46%) |
Aug 04, 2010 | 18.83 | 19.10 | 18.78 | 18.85 | 947,581 | +0.35(+1.88%) |
Aug 03, 2010 | 18.17 | 18.86 | 18.17 | 18.50 | 1,011,506 | +0.30(+1.65%) |
Aug 02, 2010 | 18.52 | 18.53 | 17.93 | 18.20 | 1,340,487 | +0.06(+0.35%) |
Jul 30, 2010 | 17.82 | 18.20 | 17.79 | 18.14 | 1,413,941 | +0.34(+1.91%) |
Jul 29, 2010 | 18.08 | 18.19 | 17.79 | 17.80 | 909,052 | -0.17(-0.92%) |
Jul 28, 2010 | 17.59 | 18.19 | 17.59 | 17.97 | 754,722 | +0.26(+1.47%) |
Jul 27, 2010 | 18.43 | 18.45 | 17.61 | 17.70 | 1,090,393 | -0.60(-3.28%) |
Jul 26, 2010 | 18.47 | 18.57 | 18.09 | 18.30 | 733,207 | -0.02(-0.13%) |
Jul 23, 2010 | 18.37 | 18.61 | 18.21 | 18.33 | 807,884 | -0.04(-0.22%) |
Jul 22, 2010 | 18.31 | 18.70 | 18.20 | 18.37 | 889,774 | +0.26(+1.44%) |
Jul 21, 2010 | 18.37 | 18.48 | 18.01 | 18.11 | 886,302 | -0.11(-0.61%) |
Jul 20, 2010 | 17.63 | 18.34 | 17.63 | 18.22 | 1,952,865 | +0.35(+1.95%) |
Jul 19, 2010 | 18.76 | 18.76 | 17.55 | 17.87 | 2,501,673 | -1.08(-5.71%) |
Jul 16, 2010 | 19.31 | 19.31 | 18.79 | 18.95 | 1,078,736 | -0.63(-3.23%) |
Jul 15, 2010 | 19.80 | 19.80 | 19.31 | 19.58 | 633,267 | +0.06(+0.28%) |
Jul 14, 2010 | 19.47 | 19.76 | 19.24 | 19.53 | 616,370 | -0.03(-0.16%) |
Jul 13, 2010 | 19.98 | 20.13 | 19.50 | 19.56 | 734,052 | +0.14(+0.73%) |
Jul 12, 2010 | 19.59 | 19.73 | 19.23 | 19.42 | 562,360 | -0.21(-1.09%) |
Jul 09, 2010 | 19.10 | 19.91 | 19.10 | 19.63 | 846,674 | +0.62(+3.28%) |
Jul 08, 2010 | 19.34 | 19.49 | 18.65 | 19.01 | 947,364 | -0.26(-1.35%) |
Jul 07, 2010 | 18.72 | 19.30 | 18.66 | 19.27 | 783,146 | +0.47(+2.52%) |
Jul 06, 2010 | 19.28 | 19.28 | 18.53 | 18.79 | 1,287,728 | -0.37(-1.94%) |
Jul 02, 2010 | 19.44 | 19.57 | 18.94 | 19.17 | 1,127,862 | -0.24(-1.22%) |
Jul 01, 2010 | 19.77 | 19.99 | 18.83 | 19.40 | 1,988,203 | -0.57(-2.85%) |
Jun 30, 2010 | 20.23 | 20.54 | 19.93 | 19.97 | 1,577,927 | -0.48(-2.36%) |
Jun 29, 2010 | 20.63 | 20.79 | 20.30 | 20.45 | 1,188,594 | -1.00(-4.68%) |
Jun 25, 2010 | 21.31 | 21.73 | 21.17 | 21.46 | 1,257,355 | +0.52(+2.49%) |
Jun 24, 2010 | 21.12 | 21.44 | 20.87 | 20.94 | 826,644 | -0.21(-0.97%) |
Jun 23, 2010 | 20.94 | 21.25 | 20.64 | 21.14 | 724,791 | +0.21(+1.02%) |
Jun 22, 2010 | 21.12 | 21.50 | 20.84 | 20.93 | 902,255 | -0.11(-0.53%) |
Jun 21, 2010 | 22.03 | 22.12 | 20.95 | 21.04 | 1,512,044 | -0.85(-3.90%) |
Jun 18, 2010 | 21.49 | 21.98 | 21.42 | 21.89 | 2,333,448 | +0.74(+3.51%) |
Jun 17, 2010 | 20.48 | 21.41 | 20.48 | 21.15 | 2,528,920 | +0.89(+4.41%) |
Jun 16, 2010 | 20.03 | 20.52 | 20.03 | 20.26 | 898,595 | +0.08(+0.39%) |
Jun 15, 2010 | 19.70 | 20.22 | 19.70 | 20.18 | 813,666 | +0.54(+2.74%) |
Jun 14, 2010 | 20.07 | 20.24 | 19.56 | 19.64 | 861,468 | -0.36(-1.78%) |
Jun 11, 2010 | 19.96 | 20.07 | 19.78 | 20.00 | 596,912 | +0.02(+0.12%) |
Jun 10, 2010 | 20.01 | 20.31 | 19.91 | 19.97 | 1,302,658 | +0.08(+0.40%) |
Jun 09, 2010 | 20.04 | 20.11 | 19.67 | 19.89 | 1,885,967 | -0.05(-0.24%) |
Jun 08, 2010 | 19.92 | 20.30 | 19.74 | 19.94 | 1,522,850 | +0.24(+1.24%) |
Jun 07, 2010 | 19.02 | 20.04 | 18.82 | 19.70 | 1,990,025 | +0.68(+3.57%) |
Jun 04, 2010 | 19.52 | 19.87 | 18.98 | 19.02 | 2,153,420 | -1.08(-5.39%) |
Jun 03, 2010 | 20.07 | 20.15 | 19.72 | 20.10 | 1,181,688 | -0.04(-0.20%) |
Jun 02, 2010 | 19.80 | 20.22 | 19.70 | 20.14 | 751,038 | +0.34(+1.72%) |