Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.68 | 21.60 | 20.63 | 20.68 | 1,600 | -0.77(-3.59%) |
Aug 30, 2010 | 21.53 | 21.66 | 21.45 | 21.45 | 310,462 | -0.36(-1.65%) |
Aug 27, 2010 | 21.81 | 21.83 | 20.81 | 21.81 | 515,029 | +0.63(+2.97%) |
Aug 26, 2010 | 21.11 | 21.37 | 21.01 | 21.18 | 570,488 | +0.18(+0.86%) |
Aug 25, 2010 | 20.60 | 21.02 | 20.40 | 21.00 | 500 | +0.41(+1.99%) |
Aug 24, 2010 | 20.77 | 20.89 | 20.58 | 20.59 | 500 | -0.45(-2.14%) |
Aug 23, 2010 | 21.40 | 21.54 | 21.01 | 21.04 | 1,971,255 | -0.37(-1.71%) |
Aug 20, 2010 | 21.46 | 21.49 | 21.24 | 21.41 | 556,338 | -0.23(-1.09%) |
Aug 19, 2010 | 21.91 | 21.93 | 21.52 | 21.64 | 1,704,598 | -0.30(-1.37%) |
Aug 18, 2010 | 21.76 | 22.02 | 21.48 | 21.94 | 8,600 | -0.11(-0.50%) |
Aug 17, 2010 | 22.16 | 22.32 | 21.99 | 22.05 | 518,546 | +0.17(+0.78%) |
Aug 16, 2010 | 21.87 | 21.97 | 21.79 | 21.88 | 334,518 | -0.11(-0.50%) |
Aug 13, 2010 | 21.99 | 22.16 | 21.84 | 21.99 | 368,661 | -0.10(-0.45%) |
Aug 12, 2010 | 22.24 | 22.50 | 21.99 | 22.09 | 492,708 | -0.55(-2.43%) |
Aug 11, 2010 | 23.10 | 23.11 | 22.63 | 22.64 | 324,759 | -0.75(-3.21%) |
Aug 10, 2010 | 23.29 | 23.57 | 23.12 | 23.39 | 385,318 | -0.46(-1.93%) |
Aug 09, 2010 | 23.74 | 23.85 | 23.60 | 23.85 | 406,144 | +0.22(+0.93%) |
Aug 06, 2010 | 23.63 | 24.01 | 23.40 | 23.63 | 321,050 | -0.34(-1.42%) |
Aug 05, 2010 | 23.86 | 24.05 | 23.84 | 23.97 | 312,300 | -0.14(-0.58%) |
Aug 04, 2010 | 24.11 | 24.26 | 23.92 | 24.11 | 599,358 | +0.00(+0.00%) |
Aug 03, 2010 | 23.96 | 24.16 | 23.80 | 24.11 | 798,259 | +0.30(+1.26%) |
Aug 02, 2010 | 23.62 | 23.89 | 23.56 | 23.81 | 1,216,596 | +0.79(+3.43%) |
Jul 30, 2010 | 23.02 | 23.07 | 22.43 | 23.02 | 280,402 | +0.18(+0.79%) |
Jul 29, 2010 | 22.51 | 23.02 | 22.51 | 22.84 | 408,486 | +0.45(+2.00%) |
Jul 28, 2010 | 22.41 | 22.54 | 22.13 | 22.39 | 679,235 | -0.20(-0.88%) |
Jul 27, 2010 | 23.14 | 23.17 | 22.40 | 22.59 | 335,949 | -0.46(-2.00%) |
Jul 26, 2010 | 23.00 | 23.16 | 22.94 | 23.05 | 300,198 | -0.02(-0.09%) |
Jul 23, 2010 | 22.97 | 23.18 | 22.90 | 23.07 | 450,927 | -0.01(-0.04%) |
Jul 22, 2010 | 22.74 | 23.19 | 22.73 | 23.08 | 708,847 | +0.80(+3.59%) |
Jul 21, 2010 | 22.86 | 22.89 | 22.22 | 22.28 | 397,535 | -0.40(-1.76%) |
Jul 20, 2010 | 22.21 | 22.72 | 22.20 | 22.68 | 455,496 | +0.26(+1.16%) |
Jul 19, 2010 | 22.44 | 22.76 | 22.15 | 22.42 | 238,898 | +0.18(+0.81%) |
Jul 16, 2010 | 22.24 | 22.39 | 22.04 | 22.24 | 545,569 | -0.27(-1.20%) |
Jul 15, 2010 | 22.61 | 22.61 | 22.10 | 22.51 | 231,041 | -0.05(-0.24%) |
Jul 14, 2010 | 22.49 | 22.92 | 22.41 | 22.57 | 420,939 | -0.08(-0.38%) |
Jul 13, 2010 | 22.48 | 22.70 | 22.46 | 22.65 | 200 | +0.69(+3.14%) |
Jul 12, 2010 | 22.20 | 22.30 | 21.86 | 21.96 | 336,209 | -0.41(-1.83%) |
Jul 09, 2010 | 22.37 | 22.45 | 22.05 | 22.37 | 381,505 | +0.08(+0.36%) |
Jul 08, 2010 | 22.10 | 22.29 | 21.83 | 22.29 | 381,060 | +0.42(+1.92%) |
Jul 07, 2010 | 21.34 | 21.87 | 21.33 | 21.87 | 100 | +0.69(+3.26%) |
Jul 06, 2010 | 21.48 | 21.66 | 20.93 | 21.18 | 1,640,254 | +0.02(+0.09%) |
Jul 02, 2010 | 21.16 | 21.46 | 20.97 | 21.16 | 307,560 | -0.15(-0.70%) |
Jul 01, 2010 | 21.31 | 21.86 | 21.11 | 21.31 | 633,259 | -0.78(-3.52%) |
Jun 30, 2010 | 22.22 | 22.47 | 21.82 | 22.09 | 356,488 | -0.11(-0.50%) |
Jun 29, 2010 | 22.25 | 22.30 | 22.08 | 22.20 | 613,793 | -1.05(-4.54%) |
Jun 25, 2010 | 23.25 | 23.28 | 22.64 | 23.25 | 444,293 | +0.88(+3.96%) |
Jun 24, 2010 | 22.37 | 22.48 | 22.12 | 22.37 | 263 | +0.11(+0.49%) |
Jun 23, 2010 | 22.50 | 22.56 | 22.08 | 22.26 | 692,704 | -0.53(-2.33%) |
Jun 22, 2010 | 23.08 | 23.20 | 22.79 | 22.79 | 500 | -0.20(-0.87%) |
Jun 21, 2010 | 23.45 | 23.50 | 22.87 | 22.99 | 545,319 | -0.10(-0.43%) |
Jun 18, 2010 | 23.09 | 23.10 | 22.68 | 23.09 | 194,451 | +0.21(+0.92%) |
Jun 17, 2010 | 23.22 | 23.23 | 22.81 | 22.88 | 5,000 | -0.27(-1.17%) |
Jun 16, 2010 | 22.86 | 23.29 | 22.74 | 23.15 | 550,253 | +0.19(+0.83%) |
Jun 15, 2010 | 22.58 | 22.97 | 22.52 | 22.96 | 100 | +0.63(+2.82%) |
Jun 14, 2010 | 22.61 | 22.72 | 22.14 | 22.33 | 327,324 | +0.05(+0.22%) |
Jun 11, 2010 | 22.20 | 22.49 | 21.94 | 22.28 | 479,304 | -0.37(-1.63%) |
Jun 10, 2010 | 22.58 | 22.76 | 22.40 | 22.65 | 250 | +0.60(+2.72%) |
Jun 09, 2010 | 22.03 | 22.35 | 21.99 | 22.05 | 947,203 | +0.52(+2.42%) |
Jun 08, 2010 | 21.39 | 21.58 | 21.20 | 21.53 | 587,505 | +0.38(+1.80%) |
Jun 07, 2010 | 21.30 | 21.62 | 21.05 | 21.15 | 548,356 | -0.05(-0.24%) |
Jun 04, 2010 | 21.20 | 21.95 | 21.10 | 21.20 | 1,133,583 | -1.08(-4.85%) |
Jun 03, 2010 | 21.87 | 22.38 | 21.58 | 22.28 | 254 | +0.32(+1.46%) |
Jun 02, 2010 | 21.66 | 22.06 | 21.57 | 21.96 | 200 | +0.44(+2.04%) |