Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.16 | 25.00 | 23.99 | 24.16 | 1,100 | -0.82(-3.28%) |
Aug 30, 2010 | 24.41 | 25.12 | 24.18 | 24.98 | 2,288,367 | +0.46(+1.88%) |
Aug 27, 2010 | 24.52 | 24.61 | 23.78 | 24.52 | 1,016,855 | +0.37(+1.53%) |
Aug 26, 2010 | 24.73 | 24.73 | 23.79 | 24.15 | 2,085 | -0.17(-0.70%) |
Aug 25, 2010 | 22.86 | 25.04 | 22.77 | 24.32 | 3,967 | +1.90(+8.47%) |
Aug 24, 2010 | 22.02 | 22.50 | 21.25 | 22.42 | 11,603 | -0.01(-0.04%) |
Aug 23, 2010 | 22.76 | 22.91 | 22.16 | 22.43 | 930,438 | -0.17(-0.75%) |
Aug 20, 2010 | 22.28 | 23.08 | 22.13 | 22.60 | 1,597,975 | +0.26(+1.16%) |
Aug 19, 2010 | 22.69 | 23.02 | 22.19 | 22.34 | 6,518 | -0.40(-1.76%) |
Aug 18, 2010 | 22.27 | 22.90 | 22.03 | 22.74 | 29,316 | +0.37(+1.65%) |
Aug 17, 2010 | 21.97 | 22.97 | 21.97 | 22.37 | 4,852 | +0.77(+3.56%) |
Aug 16, 2010 | 21.25 | 21.75 | 21.11 | 21.60 | 847,101 | +0.17(+0.79%) |
Aug 13, 2010 | 21.43 | 21.68 | 21.16 | 21.43 | 670,479 | -0.09(-0.42%) |
Aug 12, 2010 | 21.43 | 21.56 | 20.97 | 21.52 | 832,252 | -0.15(-0.69%) |
Aug 11, 2010 | 22.61 | 22.61 | 21.54 | 21.67 | 9,210 | -1.53(-6.59%) |
Aug 10, 2010 | 23.52 | 23.55 | 22.93 | 23.20 | 1,083,325 | -0.54(-2.27%) |
Aug 09, 2010 | 23.08 | 23.74 | 23.00 | 23.74 | 813,958 | +0.86(+3.76%) |
Aug 06, 2010 | 22.88 | 23.13 | 22.27 | 22.88 | 679,500 | -0.15(-0.65%) |
Aug 05, 2010 | 22.91 | 23.17 | 22.75 | 23.03 | 698,338 | -0.07(-0.30%) |
Aug 04, 2010 | 22.32 | 23.17 | 22.18 | 23.10 | 235 | +1.01(+4.57%) |
Aug 03, 2010 | 22.44 | 22.48 | 22.01 | 22.09 | 989 | -0.52(-2.30%) |
Aug 02, 2010 | 22.39 | 22.71 | 21.87 | 22.61 | 841,273 | +0.73(+3.34%) |
Jul 30, 2010 | 21.88 | 22.02 | 21.20 | 21.88 | 589,927 | +0.17(+0.78%) |
Jul 29, 2010 | 21.99 | 22.26 | 21.05 | 21.71 | 1,058,062 | -0.14(-0.64%) |
Jul 28, 2010 | 21.85 | 22.56 | 21.69 | 21.85 | 3,028 | -0.73(-3.23%) |
Jul 27, 2010 | 22.85 | 22.92 | 22.27 | 22.58 | 1,136,312 | +0.06(+0.27%) |
Jul 26, 2010 | 21.31 | 22.55 | 21.07 | 22.52 | 1,951,644 | +1.34(+6.33%) |
Jul 23, 2010 | 20.88 | 21.47 | 20.66 | 21.18 | 946,883 | +0.21(+1.00%) |
Jul 22, 2010 | 20.71 | 21.15 | 20.61 | 20.97 | 963 | +0.65(+3.20%) |
Jul 21, 2010 | 20.99 | 21.13 | 20.19 | 20.32 | 1,319,511 | -0.55(-2.64%) |
Jul 20, 2010 | 19.57 | 20.90 | 19.26 | 20.87 | 1,126,631 | +0.95(+4.77%) |
Jul 19, 2010 | 19.83 | 20.06 | 19.52 | 19.92 | 597,120 | +0.12(+0.61%) |
Jul 16, 2010 | 19.80 | 20.20 | 19.59 | 19.80 | 1,238,904 | +0.01(+0.05%) |
Jul 15, 2010 | 20.50 | 20.51 | 19.72 | 19.79 | 784,100 | -0.65(-3.18%) |
Jul 14, 2010 | 20.20 | 20.60 | 20.13 | 20.44 | 796,583 | +0.07(+0.34%) |
Jul 13, 2010 | 20.37 | 20.49 | 19.69 | 20.37 | 7,401 | +0.59(+2.98%) |
Jul 12, 2010 | 20.19 | 20.31 | 19.60 | 19.78 | 511,200 | -0.49(-2.42%) |
Jul 09, 2010 | 20.27 | 20.35 | 19.56 | 20.27 | 803,289 | +0.63(+3.21%) |
Jul 08, 2010 | 19.64 | 19.84 | 19.25 | 19.64 | 2,249 | +0.35(+1.81%) |
Jul 07, 2010 | 18.56 | 19.32 | 18.40 | 19.29 | 1,027,085 | +0.86(+4.67%) |
Jul 06, 2010 | 18.43 | 19.37 | 18.27 | 18.43 | 3,785 | -0.53(-2.80%) |
Jul 02, 2010 | 18.96 | 19.51 | 18.82 | 18.96 | 947,065 | -0.32(-1.66%) |
Jul 01, 2010 | 18.89 | 19.35 | 18.03 | 19.28 | 1,847,491 | +0.35(+1.85%) |
Jun 30, 2010 | 18.93 | 19.73 | 18.80 | 18.93 | 6,176 | -0.48(-2.47%) |
Jun 29, 2010 | 20.01 | 20.02 | 19.20 | 19.41 | 407 | -1.33(-6.41%) |
Jun 25, 2010 | 20.74 | 20.94 | 19.74 | 20.74 | 2,653,829 | +1.03(+5.23%) |
Jun 24, 2010 | 19.71 | 20.22 | 19.65 | 19.71 | 377 | -0.37(-1.84%) |
Jun 23, 2010 | 19.76 | 20.34 | 19.34 | 20.08 | 1,127,311 | +0.14(+0.70%) |
Jun 22, 2010 | 19.94 | 20.75 | 19.78 | 19.94 | 1,849 | -0.40(-1.97%) |
Jun 21, 2010 | 20.86 | 21.21 | 20.16 | 20.34 | 744,646 | -0.10(-0.49%) |
Jun 18, 2010 | 20.44 | 21.25 | 20.41 | 20.44 | 972,138 | -0.38(-1.83%) |
Jun 17, 2010 | 20.82 | 20.93 | 20.32 | 20.82 | 576 | +0.12(+0.58%) |
Jun 16, 2010 | 20.74 | 21.06 | 20.58 | 20.70 | 1,230,140 | -0.39(-1.85%) |
Jun 15, 2010 | 21.09 | 21.19 | 19.86 | 21.09 | 3,214 | +1.34(+6.78%) |
Jun 14, 2010 | 20.01 | 20.21 | 19.72 | 19.75 | 1,464,280 | -0.31(-1.55%) |
Jun 11, 2010 | 19.64 | 20.44 | 19.36 | 20.06 | 2,106,596 | +0.82(+4.26%) |
Jun 10, 2010 | 19.24 | 19.27 | 18.31 | 19.24 | 4,474 | +1.16(+6.42%) |
Jun 09, 2010 | 18.30 | 18.70 | 17.93 | 18.08 | 1,160,362 | -0.23(-1.26%) |
Jun 08, 2010 | 18.19 | 18.39 | 17.86 | 18.31 | 1,747,712 | +0.07(+0.38%) |
Jun 07, 2010 | 19.09 | 19.14 | 18.19 | 18.24 | 1,555,488 | -0.83(-4.35%) |
Jun 04, 2010 | 19.07 | 19.76 | 19.02 | 19.07 | 1,571,720 | -1.08(-5.36%) |
Jun 03, 2010 | 20.15 | 20.65 | 19.92 | 20.15 | 1,848,748 | +0.11(+0.55%) |
Jun 02, 2010 | 20.04 | 20.08 | 19.50 | 20.04 | 1,857,872 | +0.33(+1.67%) |