Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.80 | 18.13 | 17.63 | 17.80 | 5,662 | -0.20(-1.10%) |
Aug 30, 2010 | 18.50 | 18.57 | 18.00 | 18.00 | 1,189,230 | -0.52(-2.79%) |
Aug 27, 2010 | 18.52 | 18.68 | 18.09 | 18.52 | 1,004,027 | +0.09(+0.47%) |
Aug 26, 2010 | 18.89 | 19.04 | 18.43 | 18.43 | 9,215 | -0.32(-1.70%) |
Aug 25, 2010 | 18.62 | 18.84 | 18.40 | 18.75 | 1,633 | +0.02(+0.13%) |
Aug 24, 2010 | 18.79 | 18.92 | 18.57 | 18.72 | 6,635 | -0.35(-1.83%) |
Aug 23, 2010 | 19.24 | 19.59 | 18.98 | 19.07 | 1,037,032 | +0.00(+0.00%) |
Aug 20, 2010 | 18.75 | 19.17 | 18.64 | 19.07 | 1,118,574 | +0.19(+1.01%) |
Aug 19, 2010 | 18.84 | 19.10 | 18.67 | 18.88 | 4,175 | -0.01(-0.04%) |
Aug 18, 2010 | 18.27 | 19.13 | 18.25 | 18.89 | 25,553 | +0.62(+3.39%) |
Aug 17, 2010 | 18.48 | 18.63 | 18.22 | 18.27 | 4,729 | -0.07(-0.39%) |
Aug 16, 2010 | 18.36 | 18.75 | 18.27 | 18.34 | 1,292,364 | -0.17(-0.94%) |
Aug 13, 2010 | 18.52 | 19.01 | 18.49 | 18.52 | 1,848,076 | -0.28(-1.48%) |
Aug 12, 2010 | 18.13 | 18.98 | 18.13 | 18.79 | 3,002,337 | +0.44(+2.38%) |
Aug 11, 2010 | 18.29 | 18.70 | 18.27 | 18.36 | 1,680,709 | -0.52(-2.78%) |
Aug 10, 2010 | 18.88 | 19.04 | 18.48 | 18.88 | 3,174 | -0.15(-0.79%) |
Aug 09, 2010 | 19.31 | 19.40 | 18.98 | 19.03 | 1,687,121 | -0.16(-0.83%) |
Aug 06, 2010 | 19.19 | 19.39 | 19.02 | 19.19 | 1,083,517 | -0.18(-0.94%) |
Aug 05, 2010 | 19.45 | 19.55 | 19.22 | 19.37 | 1,235,233 | -0.19(-0.97%) |
Aug 04, 2010 | 19.25 | 19.64 | 19.21 | 19.56 | 526 | +0.35(+1.82%) |
Aug 03, 2010 | 19.60 | 19.72 | 19.17 | 19.21 | 582 | -0.44(-2.22%) |
Aug 02, 2010 | 19.72 | 19.75 | 19.42 | 19.65 | 1,201,860 | +0.39(+2.02%) |
Jul 30, 2010 | 19.26 | 19.29 | 18.71 | 19.26 | 2,515,714 | +0.22(+1.17%) |
Jul 29, 2010 | 18.71 | 19.46 | 18.32 | 19.04 | 8,692,171 | -1.63(-7.88%) |
Jul 28, 2010 | 20.67 | 21.43 | 20.58 | 20.67 | 2,774 | -0.38(-1.81%) |
Jul 27, 2010 | 21.50 | 21.58 | 20.99 | 21.05 | 1,262,451 | -0.38(-1.78%) |
Jul 26, 2010 | 20.80 | 21.50 | 20.72 | 21.43 | 1,218,078 | +0.64(+3.06%) |
Jul 23, 2010 | 20.57 | 20.89 | 20.40 | 20.80 | 1,329,073 | +0.18(+0.89%) |
Jul 22, 2010 | 20.22 | 20.68 | 20.19 | 20.61 | 776 | +0.70(+3.51%) |
Jul 21, 2010 | 20.68 | 20.68 | 19.82 | 19.91 | 1,286,988 | -0.65(-3.17%) |
Jul 20, 2010 | 19.68 | 20.64 | 19.56 | 20.57 | 707 | +0.58(+2.90%) |
Jul 19, 2010 | 20.12 | 20.16 | 19.70 | 19.99 | 1,462,143 | -0.08(-0.40%) |
Jul 16, 2010 | 20.06 | 20.76 | 19.83 | 20.06 | 1,355,158 | -0.75(-3.63%) |
Jul 15, 2010 | 21.15 | 21.17 | 20.57 | 20.82 | 826,613 | -0.37(-1.76%) |
Jul 14, 2010 | 21.17 | 21.28 | 20.80 | 21.19 | 823,999 | -0.01(-0.04%) |
Jul 13, 2010 | 21.20 | 21.32 | 20.57 | 21.20 | 6,475 | +0.45(+2.14%) |
Jul 12, 2010 | 21.30 | 21.31 | 20.50 | 20.76 | 1,061,435 | -0.68(-3.19%) |
Jul 09, 2010 | 21.44 | 21.45 | 21.07 | 21.44 | 491,873 | +0.23(+1.09%) |
Jul 08, 2010 | 21.21 | 21.25 | 20.85 | 21.21 | 16,691 | +0.42(+2.03%) |
Jul 07, 2010 | 20.19 | 20.82 | 19.99 | 20.79 | 1,048,862 | +0.60(+2.95%) |
Jul 06, 2010 | 20.19 | 21.59 | 20.00 | 20.19 | 4,182 | -1.03(-4.83%) |
Jul 02, 2010 | 21.22 | 21.49 | 21.11 | 21.22 | 1,537,297 | -0.07(-0.34%) |
Jul 01, 2010 | 20.79 | 21.59 | 20.58 | 21.29 | 2,017,332 | +0.43(+2.06%) |
Jun 30, 2010 | 20.86 | 21.08 | 20.18 | 20.86 | 5,993 | +0.45(+2.22%) |
Jun 29, 2010 | 21.24 | 21.28 | 20.36 | 20.41 | 688 | -1.16(-5.38%) |
Jun 25, 2010 | 21.57 | 22.15 | 21.46 | 21.57 | 2,268,335 | -0.44(-1.99%) |
Jun 24, 2010 | 22.00 | 22.56 | 21.97 | 22.00 | 372 | -0.56(-2.50%) |
Jun 23, 2010 | 22.80 | 22.83 | 22.34 | 22.57 | 1,510,852 | -0.21(-0.91%) |
Jun 22, 2010 | 22.77 | 24.17 | 22.66 | 22.77 | 1,983 | -1.30(-5.38%) |
Jun 21, 2010 | 25.21 | 25.21 | 23.84 | 24.07 | 805,239 | -0.70(-2.82%) |
Jun 18, 2010 | 24.77 | 25.12 | 24.69 | 24.77 | 589,891 | -0.06(-0.22%) |
Jun 17, 2010 | 24.82 | 25.20 | 24.60 | 24.82 | 563 | -0.20(-0.79%) |
Jun 16, 2010 | 25.21 | 25.53 | 24.82 | 25.02 | 792,238 | -0.31(-1.22%) |
Jun 15, 2010 | 25.33 | 25.41 | 24.58 | 25.33 | 3,178 | +0.71(+2.87%) |
Jun 14, 2010 | 24.92 | 24.99 | 24.55 | 24.63 | 564,740 | -0.02(-0.06%) |
Jun 11, 2010 | 23.93 | 24.79 | 23.93 | 24.64 | 450,048 | +0.45(+1.84%) |
Jun 10, 2010 | 24.20 | 24.38 | 23.56 | 24.20 | 4,277 | +0.72(+3.08%) |
Jun 09, 2010 | 23.44 | 23.83 | 23.20 | 23.47 | 728,055 | +0.25(+1.06%) |
Jun 08, 2010 | 23.35 | 23.45 | 22.40 | 23.23 | 1,175,859 | -0.12(-0.51%) |
Jun 07, 2010 | 24.06 | 24.17 | 23.29 | 23.35 | 750,315 | -0.58(-2.42%) |
Jun 04, 2010 | 23.93 | 24.79 | 23.78 | 23.93 | 864,328 | -0.97(-3.89%) |
Jun 03, 2010 | 24.90 | 24.97 | 24.14 | 24.90 | 746,352 | +0.86(+3.57%) |
Jun 02, 2010 | 24.04 | 24.04 | 23.56 | 24.04 | 910,235 | +0.19(+0.80%) |