Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.82 | 19.93 | 19.68 | 19.86 | 82,792 | +0.03(+0.16%) |
Aug 30, 2010 | 19.97 | 19.98 | 19.81 | 19.82 | 6,085,101 | -0.06(-0.30%) |
Aug 27, 2010 | 19.94 | 19.88 | 19.67 | 19.88 | 11,195,500 | +0.25(+1.27%) |
Aug 26, 2010 | 19.70 | 19.75 | 19.53 | 19.63 | 921 | -0.05(-0.25%) |
Aug 25, 2010 | 19.69 | 19.76 | 19.51 | 19.68 | 150,500 | -0.08(-0.38%) |
Aug 24, 2010 | 19.39 | 19.84 | 19.37 | 19.76 | 2,027 | +0.29(+1.50%) |
Aug 23, 2010 | 19.44 | 19.67 | 19.43 | 19.47 | 8,640,974 | +0.05(+0.28%) |
Aug 20, 2010 | 19.09 | 19.45 | 19.09 | 19.41 | 8,032,629 | +0.16(+0.82%) |
Aug 19, 2010 | 19.45 | 19.47 | 19.14 | 19.25 | 2,027 | -0.25(-1.28%) |
Aug 18, 2010 | 19.56 | 19.57 | 19.38 | 19.50 | 7,216,526 | -0.06(-0.31%) |
Aug 17, 2010 | 19.53 | 19.66 | 19.46 | 19.56 | 943 | +0.10(+0.53%) |
Aug 16, 2010 | 19.36 | 19.49 | 19.31 | 19.46 | 5,342,630 | +0.02(+0.08%) |
Aug 13, 2010 | 19.44 | 19.61 | 19.31 | 19.44 | 6,281,898 | +0.03(+0.17%) |
Aug 12, 2010 | 19.41 | 19.48 | 19.27 | 19.41 | 6,745,825 | -0.04(-0.22%) |
Aug 11, 2010 | 19.54 | 19.65 | 19.45 | 19.45 | 8,850,388 | -0.07(-0.35%) |
Aug 10, 2010 | 19.51 | 19.87 | 19.50 | 19.52 | 10,606,861 | -0.09(-0.46%) |
Aug 09, 2010 | 19.51 | 19.63 | 19.49 | 19.61 | 7,196,110 | +0.15(+0.75%) |
Aug 06, 2010 | 19.47 | 19.52 | 19.29 | 19.47 | 7,072,600 | -0.02(-0.11%) |
Aug 05, 2010 | 19.34 | 19.50 | 19.28 | 19.49 | 184 | +0.08(+0.42%) |
Aug 04, 2010 | 19.36 | 19.48 | 19.26 | 19.41 | 7,943,331 | +0.09(+0.45%) |
Aug 03, 2010 | 19.37 | 19.50 | 19.28 | 19.32 | 7,311,614 | -0.12(-0.64%) |
Aug 02, 2010 | 19.25 | 19.45 | 19.24 | 19.44 | 8,640,001 | +0.28(+1.44%) |
Jul 30, 2010 | 19.17 | 19.24 | 19.05 | 19.17 | 10,492,214 | -0.09(-0.45%) |
Jul 29, 2010 | 19.22 | 19.41 | 19.02 | 19.25 | 15,098,179 | -0.35(-1.78%) |
Jul 28, 2010 | 19.60 | 19.64 | 19.42 | 19.60 | 1,228 | -0.07(-0.38%) |
Jul 27, 2010 | 19.68 | 19.71 | 19.34 | 19.68 | 2,202 | +0.35(+1.80%) |
Jul 26, 2010 | 19.12 | 19.34 | 19.12 | 19.33 | 6,003,100 | +0.10(+0.53%) |
Jul 23, 2010 | 19.06 | 19.23 | 19.01 | 19.23 | 6,145,086 | +0.13(+0.67%) |
Jul 22, 2010 | 19.06 | 19.20 | 18.95 | 19.10 | 186 | +0.15(+0.79%) |
Jul 21, 2010 | 19.17 | 19.17 | 18.87 | 18.95 | 8,469,993 | -0.25(-1.31%) |
Jul 20, 2010 | 19.20 | 19.20 | 18.81 | 19.20 | 12,346,558 | +0.22(+1.19%) |
Jul 19, 2010 | 18.73 | 19.02 | 18.68 | 18.98 | 8,231,333 | +0.34(+1.84%) |
Jul 16, 2010 | 18.63 | 18.82 | 18.62 | 18.63 | 9,171,927 | -0.07(-0.40%) |
Jul 15, 2010 | 18.71 | 18.80 | 18.64 | 18.71 | 13,508,000 | +0.01(+0.03%) |
Jul 14, 2010 | 18.66 | 18.73 | 18.55 | 18.70 | 5,328,208 | +0.01(+0.06%) |
Jul 13, 2010 | 18.67 | 18.74 | 18.60 | 18.69 | 6,339,823 | +0.06(+0.32%) |
Jul 12, 2010 | 18.52 | 18.64 | 18.47 | 18.63 | 6,227,076 | +0.04(+0.20%) |
Jul 09, 2010 | 18.60 | 18.62 | 18.42 | 18.60 | 5,921,777 | +0.10(+0.55%) |
Jul 08, 2010 | 18.48 | 18.52 | 18.34 | 18.49 | 8,208,831 | -0.01(-0.03%) |
Jul 07, 2010 | 17.96 | 18.52 | 17.91 | 18.50 | 373 | +0.55(+3.07%) |
Jul 06, 2010 | 17.99 | 18.00 | 17.81 | 17.95 | 4,615 | +0.06(+0.36%) |
Jul 02, 2010 | 17.88 | 18.03 | 17.84 | 17.88 | 8,383,607 | +0.01(+0.06%) |
Jul 01, 2010 | 17.87 | 17.91 | 17.68 | 17.87 | 9,440,887 | +0.04(+0.24%) |
Jun 30, 2010 | 18.04 | 18.07 | 17.78 | 17.83 | 7,092 | -0.19(-1.07%) |
Jun 29, 2010 | 17.98 | 18.08 | 17.82 | 18.02 | 10,275,883 | +0.19(+1.08%) |
Jun 25, 2010 | 17.83 | 17.91 | 17.73 | 17.83 | 9,770,052 | -0.01(-0.06%) |
Jun 24, 2010 | 17.84 | 18.05 | 17.81 | 17.84 | 8,010,288 | -0.02(-0.12%) |
Jun 23, 2010 | 17.99 | 18.02 | 17.78 | 17.86 | 6,406,463 | -0.23(-1.30%) |
Jun 22, 2010 | 18.16 | 18.25 | 17.95 | 18.10 | 9,186,105 | -0.08(-0.42%) |
Jun 21, 2010 | 18.35 | 18.41 | 18.11 | 18.17 | 6,891,185 | -0.10(-0.56%) |
Jun 18, 2010 | 18.27 | 18.32 | 18.19 | 18.27 | 8,673,209 | +0.05(+0.26%) |
Jun 17, 2010 | 18.17 | 18.26 | 18.04 | 18.23 | 7,006,120 | +0.09(+0.47%) |
Jun 16, 2010 | 17.99 | 18.14 | 17.94 | 18.14 | 5,918,761 | +0.08(+0.45%) |
Jun 15, 2010 | 17.89 | 18.07 | 17.82 | 18.06 | 5,073,129 | +0.29(+1.63%) |
Jun 14, 2010 | 17.81 | 17.87 | 17.71 | 17.77 | 6,384,356 | +0.07(+0.42%) |
Jun 11, 2010 | 17.55 | 17.70 | 17.46 | 17.70 | 6,655,457 | +0.01(+0.03%) |
Jun 10, 2010 | 17.61 | 17.70 | 17.51 | 17.69 | 8,590,034 | +0.24(+1.38%) |
Jun 09, 2010 | 17.62 | 17.62 | 17.40 | 17.45 | 7,296,442 | -0.14(-0.82%) |
Jun 08, 2010 | 17.34 | 17.60 | 17.21 | 17.59 | 10,504,564 | +0.30(+1.73%) |
Jun 07, 2010 | 17.57 | 17.57 | 17.28 | 17.29 | 9,456,677 | +0.08(+0.47%) |
Jun 04, 2010 | 17.21 | 17.47 | 17.16 | 17.21 | 13,935,351 | -0.38(-2.13%) |
Jun 03, 2010 | 17.48 | 17.68 | 17.48 | 17.59 | 8,939,339 | +0.07(+0.43%) |
Jun 02, 2010 | 17.40 | 17.52 | 17.27 | 17.51 | 52,607 | +0.22(+1.30%) |