Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.35 | 16.59 | 16.01 | 16.39 | 10,179 | -0.05(-0.28%) |
Aug 30, 2010 | 16.68 | 16.82 | 16.41 | 16.44 | 2,070,414 | -0.45(-2.69%) |
Aug 27, 2010 | 16.89 | 16.93 | 16.01 | 16.89 | 2,989,212 | +0.75(+4.63%) |
Aug 26, 2010 | 16.37 | 16.61 | 16.07 | 16.15 | 2,087,169 | -0.11(-0.70%) |
Aug 25, 2010 | 15.71 | 16.35 | 15.70 | 16.26 | 4,265,740 | +0.27(+1.67%) |
Aug 24, 2010 | 16.16 | 16.38 | 15.81 | 15.99 | 261 | -0.71(-4.28%) |
Aug 23, 2010 | 17.15 | 17.21 | 16.71 | 16.71 | 2,230,173 | -0.29(-1.73%) |
Aug 20, 2010 | 17.03 | 17.11 | 16.85 | 17.00 | 2,822,468 | -0.29(-1.66%) |
Aug 19, 2010 | 18.09 | 18.17 | 17.28 | 17.29 | 261 | -1.00(-5.48%) |
Aug 18, 2010 | 18.24 | 18.47 | 17.90 | 18.29 | 11,376 | +0.27(+1.48%) |
Aug 17, 2010 | 17.69 | 18.40 | 17.54 | 18.02 | 4,194,922 | +0.72(+4.17%) |
Aug 16, 2010 | 17.08 | 17.49 | 17.03 | 17.30 | 2,380,139 | +0.13(+0.78%) |
Aug 13, 2010 | 17.17 | 17.50 | 17.14 | 17.17 | 2,888,659 | -0.20(-1.15%) |
Aug 12, 2010 | 17.32 | 17.78 | 17.25 | 17.37 | 4,677,000 | -0.34(-1.92%) |
Aug 11, 2010 | 18.04 | 18.06 | 17.58 | 17.71 | 6,113,151 | -1.06(-5.66%) |
Aug 10, 2010 | 18.77 | 18.90 | 18.35 | 18.77 | 6,287 | -0.43(-2.23%) |
Aug 09, 2010 | 19.66 | 19.75 | 19.14 | 19.20 | 3,435,055 | -0.38(-1.94%) |
Aug 06, 2010 | 19.58 | 20.00 | 19.19 | 19.58 | 4,809,229 | -0.42(-2.10%) |
Aug 05, 2010 | 19.58 | 20.11 | 19.49 | 20.00 | 3,100,647 | +0.27(+1.35%) |
Aug 04, 2010 | 19.57 | 19.81 | 19.46 | 19.73 | 3,323,491 | +0.26(+1.34%) |
Aug 03, 2010 | 19.71 | 19.73 | 19.11 | 19.47 | 1,197 | -0.47(-2.34%) |
Aug 02, 2010 | 19.74 | 20.03 | 19.57 | 19.94 | 2,885,841 | +0.66(+3.43%) |
Jul 30, 2010 | 19.28 | 19.47 | 18.75 | 19.28 | 3,474,914 | -0.11(-0.55%) |
Jul 29, 2010 | 19.59 | 19.75 | 18.89 | 19.39 | 4,442,674 | +0.23(+1.19%) |
Jul 28, 2010 | 19.16 | 19.40 | 18.81 | 19.16 | 157 | +0.35(+1.85%) |
Jul 27, 2010 | 18.81 | 19.63 | 18.72 | 18.81 | 209 | -0.73(-3.76%) |
Jul 26, 2010 | 18.71 | 19.58 | 18.57 | 19.55 | 4,768,310 | +0.76(+4.05%) |
Jul 23, 2010 | 18.29 | 18.82 | 17.94 | 18.79 | 5,391,554 | +0.37(+2.03%) |
Jul 22, 2010 | 17.52 | 18.46 | 17.40 | 18.41 | 13,104,453 | +2.04(+12.44%) |
Jul 21, 2010 | 16.50 | 17.01 | 16.23 | 16.37 | 7,125,675 | +0.15(+0.91%) |
Jul 20, 2010 | 15.39 | 16.29 | 15.32 | 16.23 | 149 | +0.44(+2.79%) |
Jul 19, 2010 | 15.94 | 16.02 | 15.43 | 15.79 | 4,698,928 | +0.16(+1.03%) |
Jul 16, 2010 | 15.63 | 16.43 | 15.59 | 15.63 | 5,108,296 | -0.80(-4.88%) |
Jul 15, 2010 | 16.91 | 17.01 | 16.28 | 16.43 | 6,266,050 | -0.42(-2.50%) |
Jul 14, 2010 | 16.57 | 16.85 | 16.37 | 16.85 | 4,058,684 | +0.14(+0.84%) |
Jul 13, 2010 | 16.37 | 16.80 | 16.33 | 16.71 | 449 | +0.73(+4.60%) |
Jul 12, 2010 | 16.43 | 16.67 | 15.94 | 15.97 | 4,600,309 | -0.54(-3.28%) |
Jul 09, 2010 | 16.51 | 16.57 | 16.20 | 16.51 | 3,922,816 | +0.07(+0.45%) |
Jul 08, 2010 | 16.49 | 16.52 | 16.04 | 16.44 | 4,225,979 | +0.33(+2.07%) |
Jul 07, 2010 | 15.49 | 16.11 | 15.44 | 16.11 | 4,814,473 | +0.73(+4.73%) |
Jul 06, 2010 | 15.87 | 16.04 | 15.19 | 15.38 | 6,035,239 | +0.05(+0.31%) |
Jul 02, 2010 | 15.33 | 16.07 | 15.11 | 15.33 | 8,353,363 | -0.35(-2.22%) |
Jul 01, 2010 | 15.30 | 15.86 | 14.68 | 15.68 | 11,594,607 | +0.47(+3.07%) |
Jun 30, 2010 | 15.14 | 15.77 | 15.06 | 15.21 | 3,442 | -0.19(-1.26%) |
Jun 29, 2010 | 16.29 | 16.38 | 15.14 | 15.40 | 17,333,018 | -2.13(-12.15%) |
Jun 25, 2010 | 17.54 | 17.72 | 17.15 | 17.54 | 5,474,544 | -0.08(-0.46%) |
Jun 24, 2010 | 18.38 | 18.42 | 17.56 | 17.62 | 5,577,010 | -0.61(-3.37%) |
Jun 23, 2010 | 18.77 | 18.77 | 18.09 | 18.23 | 6,595,364 | -0.39(-2.12%) |
Jun 22, 2010 | 19.35 | 19.81 | 18.58 | 18.62 | 449 | -1.10(-5.56%) |
Jun 21, 2010 | 20.17 | 20.29 | 19.51 | 19.72 | 5,705,710 | +0.05(+0.24%) |
Jun 18, 2010 | 19.67 | 20.22 | 19.46 | 19.67 | 5,990,542 | -0.46(-2.29%) |
Jun 17, 2010 | 20.45 | 20.45 | 19.71 | 20.13 | 6,436,434 | -0.02(-0.10%) |
Jun 16, 2010 | 20.17 | 20.42 | 20.01 | 20.15 | 4,670,609 | -0.35(-1.73%) |
Jun 15, 2010 | 20.07 | 20.64 | 19.81 | 20.51 | 6,020,256 | +1.02(+5.24%) |
Jun 14, 2010 | 19.59 | 20.05 | 19.38 | 19.49 | 5,205,230 | +0.45(+2.35%) |
Jun 11, 2010 | 18.63 | 19.17 | 18.63 | 19.04 | 2,794,030 | -0.02(-0.10%) |
Jun 10, 2010 | 18.70 | 19.21 | 18.43 | 19.06 | 6,741,004 | +1.17(+6.53%) |
Jun 09, 2010 | 18.35 | 18.87 | 17.74 | 17.89 | 7,274,721 | -0.06(-0.33%) |
Jun 08, 2010 | 18.03 | 18.15 | 17.41 | 17.95 | 5,522,048 | +0.14(+0.79%) |
Jun 07, 2010 | 18.88 | 19.07 | 17.77 | 17.81 | 6,420,595 | -0.84(-4.51%) |
Jun 04, 2010 | 18.65 | 19.81 | 18.52 | 18.65 | 6,923,063 | -1.58(-7.82%) |
Jun 03, 2010 | 20.29 | 20.51 | 19.97 | 20.23 | 4,702,925 | +0.28(+1.41%) |
Jun 02, 2010 | 19.71 | 19.95 | 19.43 | 19.95 | 21,039 | +0.57(+2.93%) |