Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.01 | 18.35 | 17.84 | 18.01 | 5,596 | -0.20(-1.10%) |
Aug 30, 2010 | 18.72 | 18.79 | 18.21 | 18.21 | 1,175,282 | -0.52(-2.79%) |
Aug 27, 2010 | 18.73 | 18.90 | 18.30 | 18.73 | 992,252 | +0.09(+0.47%) |
Aug 26, 2010 | 19.11 | 19.27 | 18.65 | 18.65 | 9,107 | -0.32(-1.70%) |
Aug 25, 2010 | 18.84 | 19.06 | 18.61 | 18.97 | 1,614 | +0.02(+0.13%) |
Aug 24, 2010 | 19.01 | 19.15 | 18.79 | 18.94 | 6,557 | -0.35(-1.83%) |
Aug 23, 2010 | 19.47 | 19.82 | 19.21 | 19.30 | 1,024,869 | +0.00(+0.00%) |
Aug 20, 2010 | 18.98 | 19.40 | 18.86 | 19.30 | 1,105,455 | +0.19(+1.01%) |
Aug 19, 2010 | 19.06 | 19.32 | 18.90 | 19.10 | 4,126 | -0.01(-0.04%) |
Aug 18, 2010 | 18.49 | 19.35 | 18.46 | 19.11 | 25,253 | +0.63(+3.39%) |
Aug 17, 2010 | 18.70 | 18.85 | 18.44 | 18.49 | 4,673 | -0.07(-0.39%) |
Aug 16, 2010 | 18.57 | 18.98 | 18.49 | 18.56 | 1,277,206 | -0.18(-0.94%) |
Aug 13, 2010 | 18.73 | 19.23 | 18.71 | 18.73 | 1,826,401 | -0.28(-1.48%) |
Aug 12, 2010 | 18.35 | 19.21 | 18.35 | 19.02 | 2,967,124 | +0.44(+2.38%) |
Aug 11, 2010 | 18.51 | 18.92 | 18.49 | 18.57 | 1,660,997 | -0.53(-2.78%) |
Aug 10, 2010 | 19.10 | 19.27 | 18.69 | 19.10 | 3,137 | -0.15(-0.79%) |
Aug 09, 2010 | 19.54 | 19.63 | 19.20 | 19.26 | 1,667,333 | -0.16(-0.83%) |
Aug 06, 2010 | 19.42 | 19.62 | 19.24 | 19.42 | 1,070,809 | -0.18(-0.94%) |
Aug 05, 2010 | 19.68 | 19.78 | 19.45 | 19.60 | 1,220,745 | -0.19(-0.97%) |
Aug 04, 2010 | 19.47 | 19.88 | 19.43 | 19.80 | 519 | +0.35(+1.82%) |
Aug 03, 2010 | 19.83 | 19.95 | 19.40 | 19.44 | 575 | -0.44(-2.22%) |
Aug 02, 2010 | 19.95 | 19.99 | 19.65 | 19.88 | 1,187,764 | +0.39(+2.02%) |
Jul 30, 2010 | 19.49 | 19.52 | 18.94 | 19.49 | 2,486,208 | +0.23(+1.17%) |
Jul 29, 2010 | 18.93 | 19.69 | 18.53 | 19.27 | 8,590,224 | -1.65(-7.88%) |
Jul 28, 2010 | 20.91 | 21.69 | 20.83 | 20.91 | 2,742 | -0.39(-1.81%) |
Jul 27, 2010 | 21.76 | 21.84 | 21.24 | 21.30 | 1,247,645 | -0.39(-1.78%) |
Jul 26, 2010 | 21.04 | 21.75 | 20.97 | 21.69 | 1,203,792 | +0.64(+3.06%) |
Jul 23, 2010 | 20.81 | 21.14 | 20.64 | 21.04 | 1,313,485 | +0.18(+0.89%) |
Jul 22, 2010 | 20.46 | 20.92 | 20.43 | 20.86 | 767 | +0.71(+3.51%) |
Jul 21, 2010 | 20.92 | 20.93 | 20.05 | 20.15 | 1,271,893 | -0.66(-3.17%) |
Jul 20, 2010 | 19.92 | 20.88 | 19.80 | 20.81 | 698 | +0.59(+2.90%) |
Jul 19, 2010 | 20.36 | 20.40 | 19.93 | 20.22 | 1,444,995 | -0.08(-0.40%) |
Jul 16, 2010 | 20.30 | 21.00 | 20.06 | 20.30 | 1,339,264 | -0.76(-3.63%) |
Jul 15, 2010 | 21.40 | 21.42 | 20.82 | 21.07 | 816,918 | -0.38(-1.76%) |
Jul 14, 2010 | 21.42 | 21.53 | 21.04 | 21.44 | 814,335 | -0.01(-0.04%) |
Jul 13, 2010 | 21.45 | 21.57 | 20.81 | 21.45 | 6,399 | +0.45(+2.14%) |
Jul 12, 2010 | 21.56 | 21.57 | 20.75 | 21.00 | 1,048,986 | -0.69(-3.19%) |
Jul 09, 2010 | 21.69 | 21.70 | 21.32 | 21.69 | 486,104 | +0.23(+1.09%) |
Jul 08, 2010 | 21.46 | 21.50 | 21.10 | 21.46 | 16,495 | +0.43(+2.03%) |
Jul 07, 2010 | 20.43 | 21.07 | 20.22 | 21.03 | 1,036,561 | +0.60(+2.95%) |
Jul 06, 2010 | 20.43 | 21.85 | 20.24 | 20.43 | 4,133 | -1.04(-4.83%) |
Jul 02, 2010 | 21.47 | 21.74 | 21.36 | 21.47 | 1,519,267 | -0.07(-0.34%) |
Jul 01, 2010 | 21.03 | 21.85 | 20.83 | 21.54 | 1,993,672 | +0.43(+2.06%) |
Jun 30, 2010 | 21.11 | 21.33 | 20.42 | 21.11 | 5,923 | +0.46(+2.22%) |
Jun 29, 2010 | 21.49 | 21.53 | 20.60 | 20.65 | 680 | -1.17(-5.38%) |
Jun 25, 2010 | 21.82 | 22.42 | 21.72 | 21.82 | 2,241,731 | -0.44(-1.99%) |
Jun 24, 2010 | 22.26 | 22.83 | 22.23 | 22.26 | 368 | -0.57(-2.50%) |
Jun 23, 2010 | 23.07 | 23.10 | 22.60 | 22.84 | 1,493,132 | -0.21(-0.91%) |
Jun 22, 2010 | 23.04 | 24.46 | 22.93 | 23.04 | 1,960 | -1.31(-5.38%) |
Jun 21, 2010 | 25.51 | 25.51 | 24.12 | 24.36 | 795,795 | -0.71(-2.82%) |
Jun 18, 2010 | 25.06 | 25.42 | 24.98 | 25.06 | 582,972 | -0.06(-0.22%) |
Jun 17, 2010 | 25.12 | 25.50 | 24.89 | 25.12 | 557 | -0.20(-0.79%) |
Jun 16, 2010 | 25.51 | 25.84 | 25.11 | 25.32 | 782,946 | -0.31(-1.22%) |
Jun 15, 2010 | 25.63 | 25.71 | 24.87 | 25.63 | 3,141 | +0.72(+2.87%) |
Jun 14, 2010 | 25.22 | 25.29 | 24.84 | 24.92 | 558,116 | -0.02(-0.06%) |
Jun 11, 2010 | 24.22 | 25.09 | 24.22 | 24.93 | 444,769 | +0.45(+1.84%) |
Jun 10, 2010 | 24.48 | 24.67 | 23.84 | 24.48 | 4,227 | +0.73(+3.08%) |
Jun 09, 2010 | 23.72 | 24.11 | 23.48 | 23.75 | 719,516 | +0.25(+1.06%) |
Jun 08, 2010 | 23.62 | 23.73 | 22.67 | 23.50 | 1,162,068 | -0.12(-0.51%) |
Jun 07, 2010 | 24.35 | 24.45 | 23.57 | 23.62 | 741,515 | -0.59(-2.42%) |
Jun 04, 2010 | 24.21 | 25.09 | 24.06 | 24.21 | 854,191 | -0.98(-3.89%) |
Jun 03, 2010 | 25.19 | 25.26 | 24.43 | 25.19 | 737,599 | +0.87(+3.57%) |
Jun 02, 2010 | 24.32 | 24.32 | 23.84 | 24.32 | 899,559 | +0.19(+0.80%) |