Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.86 | 21.24 | 20.12 | 20.87 | 328 | +0.55(+2.69%) |
Aug 30, 2010 | 21.10 | 21.16 | 20.27 | 20.32 | 225,191 | -0.82(-3.88%) |
Aug 27, 2010 | 21.14 | 21.27 | 20.64 | 21.14 | 344,388 | +0.16(+0.78%) |
Aug 26, 2010 | 20.12 | 21.16 | 20.08 | 20.98 | 794,015 | +0.84(+4.17%) |
Aug 25, 2010 | 19.72 | 20.22 | 19.42 | 20.14 | 397,643 | +0.26(+1.28%) |
Aug 24, 2010 | 19.69 | 20.16 | 19.31 | 19.88 | 546,284 | -0.16(-0.77%) |
Aug 23, 2010 | 20.55 | 20.77 | 19.98 | 20.04 | 385,684 | -0.47(-2.31%) |
Aug 20, 2010 | 20.63 | 20.74 | 20.41 | 20.51 | 239,516 | -0.30(-1.45%) |
Aug 19, 2010 | 21.40 | 21.40 | 20.68 | 20.81 | 393,444 | -0.72(-3.35%) |
Aug 18, 2010 | 21.43 | 21.82 | 21.25 | 21.53 | 178,183 | +0.03(+0.13%) |
Aug 17, 2010 | 21.07 | 21.71 | 21.07 | 21.50 | 207,751 | +0.50(+2.39%) |
Aug 16, 2010 | 20.75 | 21.13 | 20.65 | 21.00 | 360,017 | +0.06(+0.31%) |
Aug 13, 2010 | 20.94 | 21.73 | 20.88 | 20.94 | 281,109 | -0.78(-3.61%) |
Aug 12, 2010 | 21.35 | 21.87 | 21.21 | 21.72 | 414,264 | +0.23(+1.06%) |
Aug 11, 2010 | 21.80 | 21.80 | 21.30 | 21.50 | 333,136 | -0.67(-3.01%) |
Aug 10, 2010 | 22.24 | 22.40 | 22.02 | 22.16 | 184,280 | -0.31(-1.38%) |
Aug 09, 2010 | 22.47 | 22.56 | 22.12 | 22.47 | 264,713 | +0.16(+0.70%) |
Aug 06, 2010 | 22.32 | 22.65 | 21.94 | 22.32 | 334,160 | -0.30(-1.33%) |
Aug 05, 2010 | 22.55 | 22.84 | 22.47 | 22.62 | 188,595 | -0.19(-0.84%) |
Aug 04, 2010 | 22.90 | 22.95 | 22.59 | 22.81 | 213,703 | -0.01(-0.04%) |
Aug 03, 2010 | 23.06 | 23.06 | 22.63 | 22.82 | 457,493 | -0.36(-1.54%) |
Aug 02, 2010 | 22.62 | 23.27 | 22.51 | 23.17 | 352,128 | +0.86(+3.84%) |
Jul 30, 2010 | 22.32 | 22.59 | 21.89 | 22.32 | 295,982 | -0.03(-0.12%) |
Jul 29, 2010 | 22.35 | 22.65 | 21.81 | 22.34 | 410,955 | -0.08(-0.37%) |
Jul 28, 2010 | 22.91 | 22.91 | 22.24 | 22.43 | 319,443 | -0.57(-2.50%) |
Jul 27, 2010 | 23.47 | 23.76 | 22.73 | 23.00 | 561,536 | -0.30(-1.29%) |
Jul 26, 2010 | 23.58 | 23.95 | 22.93 | 23.30 | 705,428 | -0.35(-1.47%) |
Jul 23, 2010 | 23.65 | 24.18 | 23.27 | 23.65 | 842,889 | +0.18(+0.78%) |
Jul 22, 2010 | 25.05 | 25.36 | 22.93 | 23.47 | 1,252,736 | -0.95(-3.89%) |
Jul 21, 2010 | 23.99 | 24.83 | 23.81 | 24.42 | 1,014,435 | +0.63(+2.65%) |
Jul 20, 2010 | 21.64 | 23.87 | 21.55 | 23.79 | 1,196,229 | +1.77(+8.04%) |
Jul 19, 2010 | 22.82 | 22.82 | 21.77 | 22.02 | 773,727 | -0.65(-2.86%) |
Jul 16, 2010 | 22.66 | 23.17 | 22.64 | 22.66 | 710,761 | -0.60(-2.59%) |
Jul 15, 2010 | 24.00 | 24.00 | 22.97 | 23.27 | 359,177 | -0.66(-2.75%) |
Jul 14, 2010 | 23.87 | 24.00 | 23.44 | 23.92 | 254,292 | -0.02(-0.08%) |
Jul 13, 2010 | 23.54 | 24.00 | 22.91 | 23.94 | 651,439 | +0.17(+0.73%) |
Jul 12, 2010 | 24.19 | 24.19 | 22.96 | 23.77 | 489,617 | -0.48(-1.99%) |
Jul 09, 2010 | 24.25 | 24.33 | 24.04 | 24.25 | 168,896 | +0.13(+0.53%) |
Jul 08, 2010 | 23.69 | 24.22 | 23.52 | 24.12 | 388,749 | +0.64(+2.72%) |
Jul 07, 2010 | 22.79 | 23.58 | 22.59 | 23.48 | 368,440 | +0.65(+2.84%) |
Jul 06, 2010 | 23.38 | 23.58 | 22.53 | 22.84 | 498 | -0.16(-0.67%) |
Jul 02, 2010 | 22.99 | 23.29 | 22.50 | 22.99 | 486,247 | -0.30(-1.29%) |
Jul 01, 2010 | 23.69 | 23.69 | 23.00 | 23.29 | 828,145 | -0.37(-1.54%) |
Jun 30, 2010 | 23.47 | 24.06 | 23.43 | 23.66 | 590,223 | +0.15(+0.62%) |
Jun 29, 2010 | 23.51 | 23.72 | 23.03 | 23.51 | 219 | -0.42(-1.75%) |
Jun 25, 2010 | 23.93 | 24.18 | 23.21 | 23.93 | 425,062 | -0.15(-0.61%) |
Jun 24, 2010 | 24.10 | 24.42 | 23.82 | 24.08 | 227,157 | -0.21(-0.86%) |
Jun 23, 2010 | 24.38 | 24.58 | 23.69 | 24.29 | 217,125 | -0.08(-0.34%) |
Jun 22, 2010 | 25.24 | 25.52 | 24.32 | 24.37 | 154,101 | -0.81(-3.22%) |
Jun 21, 2010 | 25.18 | 25.52 | 25.00 | 25.18 | 341,622 | +0.40(+1.62%) |
Jun 18, 2010 | 24.78 | 25.27 | 24.61 | 24.78 | 272,769 | -0.40(-1.59%) |
Jun 17, 2010 | 26.15 | 26.52 | 24.91 | 25.18 | 409,721 | -0.70(-2.70%) |
Jun 16, 2010 | 26.10 | 26.26 | 25.80 | 25.88 | 195,169 | -0.49(-1.86%) |
Jun 15, 2010 | 26.20 | 26.47 | 25.87 | 26.37 | 235,801 | +0.23(+0.87%) |
Jun 14, 2010 | 25.62 | 26.73 | 25.62 | 26.15 | 530,237 | +0.72(+2.82%) |
Jun 11, 2010 | 24.98 | 25.43 | 24.85 | 25.43 | 173,715 | +0.06(+0.25%) |
Jun 10, 2010 | 24.91 | 25.48 | 24.81 | 25.36 | 170,382 | +0.85(+3.45%) |
Jun 09, 2010 | 24.94 | 25.36 | 24.36 | 24.52 | 308,382 | -0.30(-1.21%) |
Jun 08, 2010 | 24.80 | 25.14 | 24.35 | 24.82 | 355,729 | +0.03(+0.11%) |
Jun 07, 2010 | 24.97 | 25.25 | 24.55 | 24.79 | 451,961 | -0.26(-1.05%) |
Jun 04, 2010 | 25.05 | 26.83 | 24.89 | 25.05 | 711,927 | -2.35(-8.59%) |
Jun 03, 2010 | 27.32 | 27.70 | 27.15 | 27.41 | 193,007 | -0.04(-0.13%) |
Jun 02, 2010 | 27.11 | 27.45 | 26.85 | 27.45 | 179,169 | +0.55(+2.03%) |