Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.54 | 20.68 | 20.02 | 20.59 | 3,903 | +0.35(+1.73%) |
Aug 30, 2010 | 20.53 | 20.68 | 20.23 | 20.24 | 400,787 | -0.33(-1.59%) |
Aug 27, 2010 | 20.56 | 20.73 | 20.13 | 20.56 | 330,430 | +0.26(+1.29%) |
Aug 26, 2010 | 20.11 | 20.50 | 19.99 | 20.30 | 398,285 | +0.35(+1.73%) |
Aug 25, 2010 | 19.70 | 20.00 | 19.41 | 19.96 | 1,886 | +0.05(+0.23%) |
Aug 24, 2010 | 19.78 | 20.20 | 19.68 | 19.91 | 5,393 | -0.25(-1.22%) |
Aug 23, 2010 | 20.78 | 20.93 | 20.12 | 20.16 | 240,534 | -0.48(-2.35%) |
Aug 20, 2010 | 20.43 | 20.73 | 20.33 | 20.64 | 197,534 | +0.03(+0.15%) |
Aug 19, 2010 | 21.22 | 21.30 | 20.56 | 20.61 | 1,819 | -0.76(-3.56%) |
Aug 18, 2010 | 21.23 | 21.54 | 20.80 | 21.37 | 19,290 | +0.11(+0.51%) |
Aug 17, 2010 | 20.98 | 21.53 | 20.83 | 21.26 | 3,069 | +0.57(+2.75%) |
Aug 16, 2010 | 20.56 | 20.86 | 20.34 | 20.70 | 213,511 | +0.04(+0.19%) |
Aug 13, 2010 | 20.66 | 21.03 | 20.40 | 20.66 | 365,217 | -0.02(-0.11%) |
Aug 12, 2010 | 20.87 | 21.13 | 20.32 | 20.68 | 335,909 | -0.46(-2.18%) |
Aug 11, 2010 | 21.74 | 22.15 | 21.08 | 21.14 | 486,111 | -0.87(-3.96%) |
Aug 10, 2010 | 22.83 | 22.83 | 21.86 | 22.01 | 5,280 | -0.08(-0.38%) |
Aug 09, 2010 | 21.95 | 22.13 | 21.80 | 22.10 | 214,004 | +0.28(+1.26%) |
Aug 06, 2010 | 21.82 | 22.02 | 21.42 | 21.82 | 251,960 | -0.24(-1.07%) |
Aug 05, 2010 | 21.92 | 22.22 | 21.85 | 22.06 | 125,860 | -0.08(-0.34%) |
Aug 04, 2010 | 22.05 | 22.36 | 22.00 | 22.13 | 462 | +0.15(+0.69%) |
Aug 03, 2010 | 22.00 | 22.22 | 21.60 | 21.98 | 214 | -0.07(-0.31%) |
Aug 02, 2010 | 21.70 | 22.06 | 21.61 | 22.05 | 397,771 | +0.66(+3.11%) |
Jul 30, 2010 | 21.39 | 21.73 | 21.01 | 21.39 | 274,187 | -0.12(-0.57%) |
Jul 29, 2010 | 21.54 | 21.77 | 20.99 | 21.51 | 2,322 | +0.15(+0.72%) |
Jul 28, 2010 | 21.46 | 21.72 | 21.25 | 21.35 | 196,747 | -0.19(-0.89%) |
Jul 27, 2010 | 21.93 | 22.14 | 21.41 | 21.55 | 387 | -0.27(-1.23%) |
Jul 26, 2010 | 21.77 | 21.98 | 21.53 | 21.81 | 427,824 | +0.03(+0.14%) |
Jul 23, 2010 | 21.01 | 21.82 | 20.97 | 21.78 | 309,492 | +0.64(+3.03%) |
Jul 22, 2010 | 20.96 | 21.24 | 20.84 | 21.14 | 576 | +0.53(+2.59%) |
Jul 21, 2010 | 20.43 | 20.93 | 20.38 | 20.61 | 492,837 | +0.27(+1.35%) |
Jul 20, 2010 | 19.57 | 20.37 | 19.57 | 20.33 | 686 | +0.51(+2.58%) |
Jul 19, 2010 | 19.52 | 19.84 | 19.28 | 19.82 | 287,419 | +0.46(+2.37%) |
Jul 16, 2010 | 19.36 | 19.69 | 19.22 | 19.36 | 534,227 | -0.49(-2.46%) |
Jul 15, 2010 | 20.16 | 20.27 | 19.67 | 19.85 | 401,055 | -0.34(-1.70%) |
Jul 14, 2010 | 19.40 | 20.28 | 19.35 | 20.19 | 907 | +0.68(+3.48%) |
Jul 13, 2010 | 19.51 | 19.61 | 19.23 | 19.51 | 7,388 | +0.19(+0.99%) |
Jul 12, 2010 | 19.21 | 19.44 | 18.98 | 19.32 | 259,779 | -0.02(-0.08%) |
Jul 09, 2010 | 19.34 | 19.38 | 19.12 | 19.34 | 213,948 | +0.00(+0.00%) |
Jul 08, 2010 | 19.34 | 19.62 | 19.03 | 19.34 | 3,730 | +0.05(+0.28%) |
Jul 07, 2010 | 19.28 | 19.28 | 18.69 | 19.28 | 324,530 | +0.67(+3.61%) |
Jul 06, 2010 | 18.61 | 19.49 | 18.44 | 18.61 | 3,579 | -0.31(-1.61%) |
Jul 02, 2010 | 18.92 | 19.42 | 18.77 | 18.92 | 342,194 | -0.23(-1.20%) |
Jul 01, 2010 | 19.25 | 19.38 | 18.71 | 19.15 | 443,264 | -0.19(-0.99%) |
Jun 30, 2010 | 19.34 | 19.77 | 19.25 | 19.34 | 6,005 | -0.25(-1.29%) |
Jun 29, 2010 | 19.97 | 19.97 | 19.38 | 19.59 | 1,192 | -0.31(-1.54%) |
Jun 25, 2010 | 19.90 | 20.20 | 19.77 | 19.90 | 1,832,097 | -0.09(-0.46%) |
Jun 24, 2010 | 19.99 | 20.50 | 19.95 | 19.99 | 289 | -0.37(-1.84%) |
Jun 23, 2010 | 20.17 | 20.62 | 19.94 | 20.36 | 377,248 | +0.12(+0.60%) |
Jun 22, 2010 | 20.24 | 21.27 | 20.21 | 20.24 | 1,548 | -0.58(-2.79%) |
Jun 21, 2010 | 21.29 | 21.42 | 20.66 | 20.82 | 191,172 | -0.14(-0.66%) |
Jun 18, 2010 | 20.96 | 21.19 | 20.84 | 20.96 | 345,326 | -0.08(-0.40%) |
Jun 17, 2010 | 21.04 | 21.17 | 20.68 | 21.04 | 274 | +0.01(+0.04%) |
Jun 16, 2010 | 20.89 | 21.23 | 20.87 | 21.03 | 240,611 | +0.03(+0.15%) |
Jun 15, 2010 | 21.00 | 21.06 | 20.60 | 21.00 | 6,915 | +0.48(+2.34%) |
Jun 14, 2010 | 20.97 | 21.13 | 20.49 | 20.52 | 207,506 | -0.30(-1.43%) |
Jun 11, 2010 | 20.11 | 20.82 | 20.06 | 20.82 | 243,968 | +0.47(+2.29%) |
Jun 10, 2010 | 20.35 | 20.39 | 19.90 | 20.35 | 2,919 | +0.56(+2.82%) |
Jun 09, 2010 | 19.56 | 20.29 | 19.49 | 19.80 | 591,467 | +0.45(+2.33%) |
Jun 08, 2010 | 19.41 | 19.52 | 18.94 | 19.35 | 936 | -0.05(-0.24%) |
Jun 07, 2010 | 20.19 | 20.19 | 19.35 | 19.39 | 266,030 | -0.75(-3.72%) |
Jun 04, 2010 | 20.14 | 21.20 | 20.07 | 20.14 | 258,641 | -1.56(-7.18%) |
Jun 03, 2010 | 21.70 | 21.81 | 21.16 | 21.70 | 407,404 | +0.57(+2.67%) |
Jun 02, 2010 | 21.13 | 21.16 | 20.60 | 21.13 | 453,544 | +0.57(+2.79%) |