Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.25 | 18.59 | 18.08 | 18.25 | 5,524 | -0.20(-1.10%) |
Aug 30, 2010 | 18.96 | 19.04 | 18.45 | 18.45 | 1,160,067 | -0.53(-2.79%) |
Aug 27, 2010 | 18.98 | 19.15 | 18.54 | 18.98 | 979,406 | +0.09(+0.47%) |
Aug 26, 2010 | 19.36 | 19.52 | 18.89 | 18.89 | 8,989 | -0.33(-1.70%) |
Aug 25, 2010 | 19.09 | 19.31 | 18.86 | 19.22 | 1,593 | +0.02(+0.13%) |
Aug 24, 2010 | 19.26 | 19.40 | 19.04 | 19.19 | 6,472 | -0.36(-1.83%) |
Aug 23, 2010 | 19.72 | 20.08 | 19.46 | 19.55 | 1,011,601 | +0.00(+0.00%) |
Aug 20, 2010 | 19.23 | 19.66 | 19.11 | 19.55 | 1,091,143 | +0.20(+1.01%) |
Aug 19, 2010 | 19.31 | 19.58 | 19.14 | 19.36 | 4,073 | -0.01(-0.04%) |
Aug 18, 2010 | 18.73 | 19.61 | 18.70 | 19.36 | 24,926 | +0.64(+3.39%) |
Aug 17, 2010 | 18.95 | 19.09 | 18.68 | 18.73 | 4,613 | -0.07(-0.39%) |
Aug 16, 2010 | 18.82 | 19.23 | 18.73 | 18.80 | 1,260,671 | -0.18(-0.94%) |
Aug 13, 2010 | 18.98 | 19.49 | 18.96 | 18.98 | 1,802,756 | -0.29(-1.48%) |
Aug 12, 2010 | 18.59 | 19.46 | 18.59 | 19.27 | 2,928,710 | +0.45(+2.38%) |
Aug 11, 2010 | 18.75 | 19.17 | 18.73 | 18.82 | 1,639,493 | -0.54(-2.78%) |
Aug 10, 2010 | 19.36 | 19.52 | 18.94 | 19.36 | 3,097 | -0.15(-0.79%) |
Aug 09, 2010 | 19.80 | 19.89 | 19.45 | 19.51 | 1,645,747 | -0.16(-0.83%) |
Aug 06, 2010 | 19.67 | 19.88 | 19.49 | 19.67 | 1,056,946 | -0.19(-0.94%) |
Aug 05, 2010 | 19.94 | 20.04 | 19.71 | 19.86 | 1,204,941 | -0.20(-0.97%) |
Aug 04, 2010 | 19.73 | 20.14 | 19.69 | 20.06 | 513 | +0.36(+1.82%) |
Aug 03, 2010 | 20.09 | 20.21 | 19.66 | 19.70 | 568 | -0.45(-2.22%) |
Aug 02, 2010 | 20.21 | 20.25 | 19.91 | 20.15 | 1,172,386 | +0.40(+2.02%) |
Jul 30, 2010 | 19.75 | 19.78 | 19.18 | 19.75 | 2,454,021 | +0.23(+1.17%) |
Jul 29, 2010 | 19.18 | 19.95 | 18.78 | 19.52 | 8,479,012 | -1.67(-7.88%) |
Jul 28, 2010 | 21.19 | 21.97 | 21.10 | 21.19 | 2,706 | -0.39(-1.81%) |
Jul 27, 2010 | 22.04 | 22.13 | 21.51 | 21.58 | 1,231,492 | -0.39(-1.78%) |
Jul 26, 2010 | 21.32 | 22.04 | 21.24 | 21.97 | 1,188,207 | +0.65(+3.06%) |
Jul 23, 2010 | 21.08 | 21.42 | 20.91 | 21.32 | 1,296,480 | +0.19(+0.89%) |
Jul 22, 2010 | 20.72 | 21.20 | 20.70 | 21.13 | 757 | +0.72(+3.51%) |
Jul 21, 2010 | 21.20 | 21.20 | 20.32 | 20.41 | 1,255,427 | -0.67(-3.17%) |
Jul 20, 2010 | 20.18 | 21.16 | 20.06 | 21.08 | 689 | +0.59(+2.90%) |
Jul 19, 2010 | 20.63 | 20.67 | 20.19 | 20.49 | 1,426,287 | -0.08(-0.40%) |
Jul 16, 2010 | 20.57 | 21.28 | 20.32 | 20.57 | 1,321,925 | -0.77(-3.63%) |
Jul 15, 2010 | 21.69 | 21.70 | 21.09 | 21.34 | 806,342 | -0.38(-1.76%) |
Jul 14, 2010 | 21.70 | 21.82 | 21.32 | 21.73 | 803,792 | -0.01(-0.04%) |
Jul 13, 2010 | 21.73 | 21.86 | 21.08 | 21.73 | 6,317 | +0.46(+2.14%) |
Jul 12, 2010 | 21.84 | 21.85 | 21.02 | 21.28 | 1,035,406 | -0.70(-3.19%) |
Jul 09, 2010 | 21.98 | 21.99 | 21.60 | 21.98 | 479,810 | +0.24(+1.09%) |
Jul 08, 2010 | 21.74 | 21.78 | 21.38 | 21.74 | 16,282 | +0.43(+2.03%) |
Jul 07, 2010 | 20.70 | 21.34 | 20.49 | 21.31 | 1,023,141 | +0.61(+2.95%) |
Jul 06, 2010 | 20.70 | 22.13 | 20.50 | 20.70 | 4,080 | -1.05(-4.83%) |
Jul 02, 2010 | 21.75 | 22.03 | 21.64 | 21.75 | 1,499,598 | -0.07(-0.34%) |
Jul 01, 2010 | 21.31 | 22.13 | 21.10 | 21.82 | 1,967,861 | +0.44(+2.06%) |
Jun 30, 2010 | 21.38 | 21.61 | 20.68 | 21.38 | 5,846 | +0.46(+2.22%) |
Jun 29, 2010 | 21.77 | 21.82 | 20.87 | 20.92 | 671 | -1.19(-5.38%) |
Jun 25, 2010 | 22.11 | 22.71 | 22.00 | 22.11 | 2,212,709 | -0.45(-1.99%) |
Jun 24, 2010 | 22.56 | 23.13 | 22.52 | 22.56 | 363 | -0.58(-2.50%) |
Jun 23, 2010 | 23.37 | 23.40 | 22.90 | 23.14 | 1,473,801 | -0.21(-0.91%) |
Jun 22, 2010 | 23.35 | 24.78 | 23.23 | 23.35 | 1,934 | -1.33(-5.38%) |
Jun 21, 2010 | 25.85 | 25.85 | 24.44 | 24.68 | 785,492 | -0.72(-2.82%) |
Jun 18, 2010 | 25.39 | 25.75 | 25.31 | 25.39 | 575,425 | -0.06(-0.22%) |
Jun 17, 2010 | 25.45 | 25.83 | 25.22 | 25.45 | 549 | -0.20(-0.79%) |
Jun 16, 2010 | 25.85 | 26.17 | 25.44 | 25.65 | 772,810 | -0.32(-1.22%) |
Jun 15, 2010 | 25.97 | 26.05 | 25.20 | 25.97 | 3,100 | +0.73(+2.87%) |
Jun 14, 2010 | 25.55 | 25.62 | 25.16 | 25.25 | 550,891 | -0.02(-0.06%) |
Jun 11, 2010 | 24.54 | 25.42 | 24.54 | 25.26 | 439,011 | +0.46(+1.84%) |
Jun 10, 2010 | 24.81 | 24.99 | 24.15 | 24.81 | 4,172 | +0.74(+3.08%) |
Jun 09, 2010 | 24.03 | 24.43 | 23.79 | 24.06 | 710,201 | +0.25(+1.06%) |
Jun 08, 2010 | 23.93 | 24.04 | 22.97 | 23.81 | 1,147,024 | -0.12(-0.51%) |
Jun 07, 2010 | 24.67 | 24.77 | 23.88 | 23.93 | 731,915 | -0.59(-2.42%) |
Jun 04, 2010 | 24.53 | 25.42 | 24.37 | 24.53 | 843,132 | -0.99(-3.89%) |
Jun 03, 2010 | 25.52 | 25.60 | 24.75 | 25.52 | 728,050 | +0.88(+3.57%) |
Jun 02, 2010 | 24.64 | 24.64 | 24.15 | 24.64 | 887,913 | +0.20(+0.80%) |