Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.86 | 18.98 | 18.58 | 18.89 | 102,754 | +0.07(+0.38%) |
Aug 30, 2010 | 18.98 | 19.06 | 18.76 | 18.82 | 3,757,273 | -0.18(-0.97%) |
Aug 27, 2010 | 18.68 | 19.05 | 18.52 | 19.00 | 4,594,998 | +0.32(+1.70%) |
Aug 26, 2010 | 18.69 | 18.96 | 18.54 | 18.69 | 5,762,351 | -0.14(-0.74%) |
Aug 25, 2010 | 18.78 | 18.91 | 18.54 | 18.83 | 5,822,055 | -0.21(-1.12%) |
Aug 24, 2010 | 18.91 | 19.24 | 18.91 | 19.04 | 1,518 | -0.04(-0.22%) |
Aug 23, 2010 | 18.84 | 19.18 | 18.84 | 19.08 | 5,142,965 | +0.28(+1.48%) |
Aug 20, 2010 | 18.63 | 18.85 | 18.60 | 18.80 | 3,926,086 | +0.04(+0.22%) |
Aug 19, 2010 | 18.84 | 19.11 | 18.67 | 18.76 | 1,139 | -0.31(-1.62%) |
Aug 18, 2010 | 18.97 | 19.15 | 18.86 | 19.07 | 4,780,828 | +0.05(+0.28%) |
Aug 17, 2010 | 18.83 | 19.20 | 18.75 | 19.02 | 4,446,484 | +0.33(+1.74%) |
Aug 16, 2010 | 18.71 | 18.86 | 18.55 | 18.69 | 3,715,333 | -0.10(-0.54%) |
Aug 13, 2010 | 18.79 | 19.00 | 18.60 | 18.79 | 4,464,436 | +0.09(+0.48%) |
Aug 12, 2010 | 18.65 | 19.00 | 18.48 | 18.70 | 7,148,787 | -0.11(-0.57%) |
Aug 11, 2010 | 19.05 | 19.08 | 18.80 | 18.81 | 4,600,648 | -0.46(-2.40%) |
Aug 10, 2010 | 19.24 | 19.43 | 19.09 | 19.27 | 4,843,715 | -0.09(-0.46%) |
Aug 09, 2010 | 19.41 | 19.54 | 19.32 | 19.36 | 4,386,793 | -0.04(-0.21%) |
Aug 06, 2010 | 19.40 | 19.46 | 19.08 | 19.40 | 6,378,439 | +0.20(+1.05%) |
Aug 05, 2010 | 19.37 | 19.41 | 19.05 | 19.20 | 5,559,307 | -0.30(-1.52%) |
Aug 04, 2010 | 19.61 | 19.63 | 19.14 | 19.50 | 6,711,925 | -0.10(-0.51%) |
Aug 03, 2010 | 19.73 | 19.88 | 19.57 | 19.60 | 3,972,176 | -0.14(-0.72%) |
Aug 02, 2010 | 19.64 | 19.76 | 19.40 | 19.74 | 9,787,395 | +0.24(+1.25%) |
Jul 30, 2010 | 19.50 | 20.00 | 19.08 | 19.50 | 8,674,866 | -0.55(-2.72%) |
Jul 29, 2010 | 20.53 | 20.59 | 19.85 | 20.04 | 7,405,317 | -0.34(-1.66%) |
Jul 28, 2010 | 20.38 | 20.70 | 20.33 | 20.38 | 681 | -0.23(-1.12%) |
Jul 27, 2010 | 20.61 | 20.64 | 20.22 | 20.61 | 911 | +0.43(+2.14%) |
Jul 26, 2010 | 20.03 | 20.20 | 19.96 | 20.18 | 3,496,651 | +0.17(+0.83%) |
Jul 23, 2010 | 19.92 | 20.05 | 19.77 | 20.01 | 3,618,738 | +0.05(+0.24%) |
Jul 22, 2010 | 19.74 | 20.09 | 19.66 | 19.96 | 6,043,389 | +0.41(+2.09%) |
Jul 21, 2010 | 19.90 | 19.90 | 19.44 | 19.56 | 3,722,853 | -0.28(-1.43%) |
Jul 20, 2010 | 19.84 | 19.87 | 19.37 | 19.84 | 5,162,658 | +0.11(+0.54%) |
Jul 19, 2010 | 19.65 | 19.88 | 19.54 | 19.73 | 4,081,840 | +0.20(+1.00%) |
Jul 16, 2010 | 19.54 | 19.98 | 19.53 | 19.54 | 5,378,645 | -0.30(-1.49%) |
Jul 15, 2010 | 19.72 | 20.07 | 19.70 | 19.83 | 3,664,246 | -0.03(-0.15%) |
Jul 14, 2010 | 19.74 | 19.93 | 19.63 | 19.86 | 3,455,546 | +0.03(+0.15%) |
Jul 13, 2010 | 19.98 | 20.05 | 19.75 | 19.83 | 5,517,379 | +0.01(+0.06%) |
Jul 12, 2010 | 19.74 | 19.90 | 19.63 | 19.82 | 4,347,979 | +0.07(+0.33%) |
Jul 09, 2010 | 19.76 | 19.81 | 19.51 | 19.76 | 4,715,955 | +0.11(+0.54%) |
Jul 08, 2010 | 19.46 | 19.67 | 19.46 | 19.65 | 6,071,937 | +0.28(+1.44%) |
Jul 07, 2010 | 18.80 | 19.47 | 18.75 | 19.37 | 11,187,883 | +0.58(+3.09%) |
Jul 06, 2010 | 18.69 | 18.87 | 18.58 | 18.79 | 2,821 | +0.20(+1.05%) |
Jul 02, 2010 | 18.60 | 18.74 | 18.45 | 18.60 | 4,826,859 | +0.12(+0.67%) |
Jul 01, 2010 | 18.47 | 18.65 | 18.32 | 18.47 | 6,235,544 | -0.09(-0.51%) |
Jun 30, 2010 | 18.82 | 19.00 | 18.55 | 18.57 | 7,507 | -0.14(-0.76%) |
Jun 29, 2010 | 19.02 | 19.03 | 18.65 | 18.71 | 6,986,452 | -0.49(-2.56%) |
Jun 25, 2010 | 19.20 | 19.22 | 18.58 | 19.20 | 10,512,846 | +0.34(+1.82%) |
Jun 24, 2010 | 18.77 | 19.16 | 18.74 | 18.86 | 5,269,492 | +0.07(+0.35%) |
Jun 23, 2010 | 19.02 | 19.07 | 18.77 | 18.79 | 7,561,228 | -0.28(-1.49%) |
Jun 22, 2010 | 19.59 | 19.77 | 19.01 | 19.08 | 9,374,405 | -0.53(-2.69%) |
Jun 21, 2010 | 20.21 | 20.27 | 19.53 | 19.60 | 7,207,462 | -0.32(-1.61%) |
Jun 18, 2010 | 19.92 | 20.03 | 19.77 | 19.92 | 5,655,323 | -0.01(-0.06%) |
Jun 17, 2010 | 19.69 | 19.99 | 19.54 | 19.93 | 5,253,682 | +0.26(+1.33%) |
Jun 16, 2010 | 19.48 | 19.75 | 19.28 | 19.67 | 4,435,616 | +0.05(+0.24%) |
Jun 15, 2010 | 19.31 | 19.63 | 19.16 | 19.63 | 4,526,263 | +0.47(+2.48%) |
Jun 14, 2010 | 19.18 | 19.41 | 19.12 | 19.15 | 4,567,691 | +0.12(+0.65%) |
Jun 11, 2010 | 18.92 | 19.05 | 18.71 | 19.03 | 4,922,797 | -0.08(-0.40%) |
Jun 10, 2010 | 19.09 | 19.23 | 18.99 | 19.11 | 5,724,580 | +0.23(+1.19%) |
Jun 09, 2010 | 18.84 | 19.20 | 18.64 | 18.88 | 10,168,980 | +0.17(+0.89%) |
Jun 08, 2010 | 18.28 | 18.73 | 18.16 | 18.71 | 8,140,891 | +0.46(+2.50%) |
Jun 07, 2010 | 18.05 | 18.44 | 17.90 | 18.26 | 8,404,613 | +0.29(+1.59%) |
Jun 04, 2010 | 17.97 | 18.46 | 17.90 | 17.97 | 5,778,332 | -0.48(-2.60%) |
Jun 03, 2010 | 18.25 | 18.46 | 18.23 | 18.45 | 3,453,154 | +0.22(+1.19%) |
Jun 02, 2010 | 17.86 | 18.24 | 17.68 | 18.24 | 34,112 | +0.49(+2.77%) |