Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.23 | 18.57 | 18.06 | 18.23 | 5,528 | -0.20(-1.10%) |
Aug 30, 2010 | 18.95 | 19.02 | 18.44 | 18.44 | 1,161,082 | -0.53(-2.79%) |
Aug 27, 2010 | 18.96 | 19.14 | 18.52 | 18.96 | 980,263 | +0.09(+0.47%) |
Aug 26, 2010 | 19.35 | 19.50 | 18.87 | 18.87 | 8,997 | -0.33(-1.70%) |
Aug 25, 2010 | 19.07 | 19.30 | 18.84 | 19.20 | 1,594 | +0.02(+0.13%) |
Aug 24, 2010 | 19.24 | 19.38 | 19.02 | 19.18 | 6,478 | -0.36(-1.83%) |
Aug 23, 2010 | 19.70 | 20.06 | 19.44 | 19.53 | 1,012,486 | +0.00(+0.00%) |
Aug 20, 2010 | 19.21 | 19.64 | 19.09 | 19.53 | 1,092,098 | +0.20(+1.01%) |
Aug 19, 2010 | 19.30 | 19.56 | 19.13 | 19.34 | 4,076 | -0.01(-0.04%) |
Aug 18, 2010 | 18.71 | 19.59 | 18.69 | 19.35 | 24,948 | +0.63(+3.39%) |
Aug 17, 2010 | 18.93 | 19.08 | 18.66 | 18.71 | 4,617 | -0.07(-0.39%) |
Aug 16, 2010 | 18.80 | 19.21 | 18.71 | 18.79 | 1,261,774 | -0.18(-0.94%) |
Aug 13, 2010 | 18.96 | 19.47 | 18.94 | 18.96 | 1,804,333 | -0.28(-1.48%) |
Aug 12, 2010 | 18.57 | 19.44 | 18.57 | 19.25 | 2,931,273 | +0.45(+2.38%) |
Aug 11, 2010 | 18.74 | 19.15 | 18.71 | 18.80 | 1,640,928 | -0.54(-2.78%) |
Aug 10, 2010 | 19.34 | 19.50 | 18.92 | 19.34 | 3,099 | -0.15(-0.79%) |
Aug 09, 2010 | 19.78 | 19.87 | 19.44 | 19.49 | 1,647,187 | -0.16(-0.83%) |
Aug 06, 2010 | 19.66 | 19.86 | 19.48 | 19.66 | 1,057,870 | -0.19(-0.94%) |
Aug 05, 2010 | 19.92 | 20.02 | 19.69 | 19.84 | 1,205,995 | -0.20(-0.97%) |
Aug 04, 2010 | 19.71 | 20.12 | 19.67 | 20.04 | 513 | +0.36(+1.82%) |
Aug 03, 2010 | 20.07 | 20.19 | 19.64 | 19.68 | 568 | -0.45(-2.22%) |
Aug 02, 2010 | 20.19 | 20.23 | 19.89 | 20.13 | 1,173,412 | +0.40(+2.02%) |
Jul 30, 2010 | 19.73 | 19.76 | 19.17 | 19.73 | 2,456,168 | +0.23(+1.17%) |
Jul 29, 2010 | 19.16 | 19.93 | 18.76 | 19.50 | 8,486,430 | -1.67(-7.88%) |
Jul 28, 2010 | 21.17 | 21.95 | 21.08 | 21.17 | 2,709 | -0.39(-1.81%) |
Jul 27, 2010 | 22.02 | 22.11 | 21.50 | 21.56 | 1,232,570 | -0.39(-1.78%) |
Jul 26, 2010 | 21.30 | 22.02 | 21.22 | 21.95 | 1,189,247 | +0.65(+3.06%) |
Jul 23, 2010 | 21.06 | 21.40 | 20.89 | 21.30 | 1,297,615 | +0.19(+0.89%) |
Jul 22, 2010 | 20.71 | 21.18 | 20.68 | 21.11 | 758 | +0.72(+3.51%) |
Jul 21, 2010 | 21.18 | 21.19 | 20.30 | 20.40 | 1,256,525 | -0.67(-3.17%) |
Jul 20, 2010 | 20.16 | 21.14 | 20.04 | 21.06 | 690 | +0.59(+2.90%) |
Jul 19, 2010 | 20.61 | 20.65 | 20.18 | 20.47 | 1,427,535 | -0.08(-0.40%) |
Jul 16, 2010 | 20.55 | 21.26 | 20.31 | 20.55 | 1,323,082 | -0.77(-3.63%) |
Jul 15, 2010 | 21.67 | 21.68 | 21.07 | 21.32 | 807,047 | -0.38(-1.76%) |
Jul 14, 2010 | 21.68 | 21.80 | 21.30 | 21.71 | 804,496 | -0.01(-0.04%) |
Jul 13, 2010 | 21.72 | 21.84 | 21.06 | 21.72 | 6,322 | +0.46(+2.14%) |
Jul 12, 2010 | 21.82 | 21.83 | 21.00 | 21.26 | 1,036,311 | -0.70(-3.19%) |
Jul 09, 2010 | 21.96 | 21.97 | 21.58 | 21.96 | 480,230 | +0.24(+1.09%) |
Jul 08, 2010 | 21.72 | 21.76 | 21.36 | 21.72 | 16,296 | +0.43(+2.03%) |
Jul 07, 2010 | 20.68 | 21.32 | 20.47 | 21.29 | 1,024,036 | +0.61(+2.95%) |
Jul 06, 2010 | 20.68 | 22.11 | 20.49 | 20.68 | 4,083 | -1.05(-4.83%) |
Jul 02, 2010 | 21.73 | 22.01 | 21.62 | 21.73 | 1,500,910 | -0.07(-0.34%) |
Jul 01, 2010 | 21.29 | 22.11 | 21.08 | 21.80 | 1,969,583 | +0.44(+2.06%) |
Jun 30, 2010 | 21.37 | 21.59 | 20.67 | 21.37 | 5,851 | +0.46(+2.22%) |
Jun 29, 2010 | 21.76 | 21.80 | 20.85 | 20.90 | 672 | -1.19(-5.38%) |
Jun 25, 2010 | 22.09 | 22.69 | 21.98 | 22.09 | 2,214,645 | -0.45(-1.99%) |
Jun 24, 2010 | 22.54 | 23.11 | 22.50 | 22.54 | 363 | -0.58(-2.50%) |
Jun 23, 2010 | 23.35 | 23.38 | 22.88 | 23.12 | 1,475,090 | -0.21(-0.91%) |
Jun 22, 2010 | 23.33 | 24.76 | 23.21 | 23.33 | 1,936 | -1.33(-5.38%) |
Jun 21, 2010 | 25.83 | 25.83 | 24.42 | 24.65 | 786,179 | -0.72(-2.82%) |
Jun 18, 2010 | 25.37 | 25.73 | 25.29 | 25.37 | 575,928 | -0.06(-0.22%) |
Jun 17, 2010 | 25.43 | 25.81 | 25.20 | 25.43 | 550 | -0.20(-0.79%) |
Jun 16, 2010 | 25.83 | 26.15 | 25.42 | 25.63 | 773,486 | -0.32(-1.22%) |
Jun 15, 2010 | 25.95 | 26.03 | 25.17 | 25.95 | 3,103 | +0.72(+2.87%) |
Jun 14, 2010 | 25.52 | 25.60 | 25.14 | 25.22 | 551,373 | -0.02(-0.06%) |
Jun 11, 2010 | 24.52 | 25.39 | 24.52 | 25.24 | 439,395 | +0.46(+1.84%) |
Jun 10, 2010 | 24.78 | 24.97 | 24.13 | 24.78 | 4,176 | +0.74(+3.08%) |
Jun 09, 2010 | 24.01 | 24.41 | 23.77 | 24.04 | 710,822 | +0.25(+1.06%) |
Jun 08, 2010 | 23.91 | 24.02 | 22.95 | 23.79 | 1,148,027 | -0.12(-0.51%) |
Jun 07, 2010 | 24.65 | 24.75 | 23.86 | 23.91 | 732,556 | -0.59(-2.42%) |
Jun 04, 2010 | 24.51 | 25.39 | 24.35 | 24.51 | 843,870 | -0.99(-3.89%) |
Jun 03, 2010 | 25.50 | 25.57 | 24.73 | 25.50 | 728,687 | +0.88(+3.57%) |
Jun 02, 2010 | 24.62 | 24.62 | 24.13 | 24.62 | 888,690 | +0.20(+0.80%) |