Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.05 | 18.28 | 17.86 | 18.10 | 71,521 | -0.10(-0.57%) |
Aug 30, 2010 | 18.33 | 18.46 | 17.99 | 18.20 | 10,987,364 | +0.00(+0.00%) |
Aug 27, 2010 | 18.13 | 18.46 | 17.97 | 18.20 | 15,993,116 | -0.08(-0.44%) |
Aug 26, 2010 | 18.37 | 18.55 | 17.99 | 18.28 | 20,373,652 | -0.21(-1.16%) |
Aug 25, 2010 | 18.34 | 18.59 | 18.27 | 18.49 | 36,488 | -0.02(-0.12%) |
Aug 24, 2010 | 18.65 | 18.73 | 18.47 | 18.52 | 4,566 | -0.43(-2.29%) |
Aug 23, 2010 | 19.24 | 19.28 | 18.84 | 18.95 | 12,704,273 | -0.15(-0.77%) |
Aug 20, 2010 | 19.11 | 19.16 | 18.75 | 19.10 | 14,677,989 | -0.05(-0.27%) |
Aug 19, 2010 | 19.27 | 19.46 | 18.94 | 19.15 | 2,531 | -0.20(-1.03%) |
Aug 18, 2010 | 19.26 | 19.57 | 19.16 | 19.35 | 21,439 | +0.04(+0.23%) |
Aug 17, 2010 | 19.14 | 19.55 | 19.03 | 19.30 | 13,373 | +0.37(+1.95%) |
Aug 16, 2010 | 18.99 | 19.23 | 18.83 | 18.94 | 10,790,520 | -0.15(-0.77%) |
Aug 13, 2010 | 19.08 | 19.29 | 19.05 | 19.08 | 12,168,759 | -0.16(-0.84%) |
Aug 12, 2010 | 19.24 | 19.48 | 19.18 | 19.25 | 13,619,664 | -0.23(-1.17%) |
Aug 11, 2010 | 19.78 | 19.94 | 19.44 | 19.47 | 16,284,524 | -0.66(-3.29%) |
Aug 10, 2010 | 20.00 | 20.34 | 19.96 | 20.14 | 814 | -0.09(-0.44%) |
Aug 09, 2010 | 20.48 | 20.51 | 20.11 | 20.23 | 10,566,980 | -0.15(-0.72%) |
Aug 06, 2010 | 20.37 | 20.44 | 20.02 | 20.37 | 11,992,462 | -0.14(-0.68%) |
Aug 05, 2010 | 20.32 | 20.54 | 20.23 | 20.51 | 9,146,179 | -0.02(-0.11%) |
Aug 04, 2010 | 20.32 | 20.67 | 20.23 | 20.54 | 7,653 | +0.28(+1.38%) |
Aug 03, 2010 | 20.31 | 20.37 | 20.17 | 20.25 | 36,488 | -0.14(-0.69%) |
Aug 02, 2010 | 20.21 | 20.41 | 19.98 | 20.39 | 20,432,240 | +0.51(+2.56%) |
Jul 30, 2010 | 19.89 | 20.12 | 19.61 | 19.89 | 21,801,100 | +0.00(+0.00%) |
Jul 29, 2010 | 20.00 | 20.23 | 19.72 | 19.89 | 18,330 | -0.01(-0.07%) |
Jul 28, 2010 | 19.90 | 20.16 | 19.85 | 19.90 | 26,977 | +0.04(+0.22%) |
Jul 27, 2010 | 19.86 | 20.22 | 19.84 | 19.86 | 24,374 | +0.00(+0.00%) |
Jul 26, 2010 | 19.84 | 20.00 | 19.61 | 19.86 | 16,446,384 | +0.08(+0.41%) |
Jul 23, 2010 | 19.64 | 19.97 | 19.45 | 19.78 | 19,884,736 | +0.07(+0.37%) |
Jul 22, 2010 | 19.93 | 20.09 | 19.45 | 19.70 | 14,466 | -0.01(-0.04%) |
Jul 21, 2010 | 19.95 | 20.51 | 19.63 | 19.71 | 85,169,848 | +1.16(+6.26%) |
Jul 20, 2010 | 18.55 | 18.59 | 17.66 | 18.55 | 20,527,896 | +0.32(+1.78%) |
Jul 19, 2010 | 18.20 | 18.38 | 17.92 | 18.22 | 12,063,827 | +0.03(+0.16%) |
Jul 16, 2010 | 18.20 | 18.65 | 18.02 | 18.20 | 23,089,484 | -0.31(-1.67%) |
Jul 15, 2010 | 18.80 | 18.91 | 18.23 | 18.50 | 19,440,452 | -0.28(-1.49%) |
Jul 14, 2010 | 18.72 | 18.84 | 18.45 | 18.78 | 76,814 | -0.09(-0.47%) |
Jul 13, 2010 | 18.33 | 18.95 | 18.33 | 18.87 | 41,762 | +0.81(+4.48%) |
Jul 12, 2010 | 18.11 | 18.14 | 17.79 | 18.06 | 10,714,660 | -0.10(-0.57%) |
Jul 09, 2010 | 18.17 | 18.20 | 17.68 | 18.17 | 13,873,738 | +0.37(+2.07%) |
Jul 08, 2010 | 17.86 | 17.98 | 17.55 | 17.80 | 21,456 | +0.18(+1.04%) |
Jul 07, 2010 | 16.98 | 17.67 | 16.96 | 17.61 | 21,536,222 | +0.72(+4.27%) |
Jul 06, 2010 | 16.89 | 17.22 | 16.70 | 16.89 | 14,547 | +0.10(+0.61%) |
Jul 02, 2010 | 16.79 | 17.17 | 16.65 | 16.79 | 16,214,566 | -0.19(-1.13%) |
Jul 01, 2010 | 17.07 | 17.19 | 16.47 | 16.98 | 29,658,780 | -0.09(-0.52%) |
Jun 30, 2010 | 17.26 | 17.50 | 17.02 | 17.07 | 2,045 | -0.18(-1.02%) |
Jun 29, 2010 | 17.25 | 17.68 | 17.11 | 17.25 | 47,940 | -1.15(-6.24%) |
Jun 25, 2010 | 18.39 | 18.56 | 17.94 | 18.39 | 30,818,976 | +0.55(+3.09%) |
Jun 24, 2010 | 18.30 | 18.35 | 17.79 | 17.84 | 119,369 | -0.57(-3.08%) |
Jun 23, 2010 | 18.49 | 18.69 | 18.33 | 18.41 | 21,937,264 | -0.11(-0.60%) |
Jun 22, 2010 | 18.83 | 19.06 | 18.50 | 18.52 | 41,539 | -0.32(-1.68%) |
Jun 21, 2010 | 19.14 | 19.23 | 18.78 | 18.83 | 20,418,030 | -0.07(-0.35%) |
Jun 18, 2010 | 18.90 | 18.95 | 18.53 | 18.90 | 21,456,024 | +0.28(+1.50%) |
Jun 17, 2010 | 19.02 | 19.04 | 18.53 | 18.62 | 34,816 | -0.33(-1.75%) |
Jun 16, 2010 | 18.95 | 19.03 | 18.72 | 18.95 | 20,564,652 | -0.13(-0.69%) |
Jun 15, 2010 | 18.78 | 19.12 | 18.50 | 19.08 | 1,223 | +0.46(+2.45%) |
Jun 14, 2010 | 19.30 | 19.31 | 18.61 | 18.63 | 21,291,530 | -0.49(-2.58%) |
Jun 11, 2010 | 18.57 | 19.17 | 18.54 | 19.12 | 15,446,324 | +0.30(+1.60%) |
Jun 10, 2010 | 18.74 | 18.91 | 18.39 | 18.82 | 21,597 | +0.34(+1.83%) |
Jun 09, 2010 | 18.94 | 19.03 | 18.34 | 18.48 | 21,970,970 | -0.34(-1.80%) |
Jun 08, 2010 | 18.72 | 18.89 | 18.22 | 18.82 | 1,223 | +0.22(+1.19%) |
Jun 07, 2010 | 19.24 | 19.38 | 18.56 | 18.60 | 19,927,806 | -0.51(-2.69%) |
Jun 04, 2010 | 19.11 | 19.60 | 19.08 | 19.11 | 23,265,028 | -0.63(-3.20%) |
Jun 03, 2010 | 20.08 | 20.11 | 19.54 | 19.75 | 14,251,643 | -0.24(-1.21%) |
Jun 02, 2010 | 19.40 | 20.01 | 19.25 | 19.99 | 79,710 | +0.77(+4.02%) |