Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.82 | 19.94 | 19.51 | 19.83 | 1,378 | +0.14(+0.70%) |
Aug 30, 2010 | 19.92 | 19.97 | 19.69 | 19.69 | 276,703 | -0.25(-1.25%) |
Aug 27, 2010 | 19.94 | 19.95 | 19.49 | 19.94 | 189,481 | +0.33(+1.68%) |
Aug 26, 2010 | 19.79 | 19.83 | 19.56 | 19.61 | 707 | -0.15(-0.77%) |
Aug 25, 2010 | 19.55 | 19.82 | 19.48 | 19.76 | 1,012 | +0.09(+0.44%) |
Aug 24, 2010 | 19.53 | 19.75 | 19.50 | 19.68 | 446,292 | -0.03(-0.15%) |
Aug 23, 2010 | 19.77 | 19.88 | 19.67 | 19.71 | 369,364 | -0.02(-0.10%) |
Aug 20, 2010 | 19.69 | 19.77 | 19.56 | 19.73 | 178,766 | -0.02(-0.08%) |
Aug 19, 2010 | 19.90 | 19.90 | 19.64 | 19.74 | 416,054 | -0.22(-1.09%) |
Aug 18, 2010 | 19.64 | 19.98 | 19.57 | 19.96 | 388,272 | +0.30(+1.52%) |
Aug 17, 2010 | 19.64 | 19.74 | 19.50 | 19.66 | 303 | +0.14(+0.73%) |
Aug 16, 2010 | 19.31 | 19.53 | 19.24 | 19.52 | 230,899 | +0.16(+0.81%) |
Aug 13, 2010 | 19.36 | 19.54 | 19.33 | 19.36 | 323,950 | -0.20(-1.04%) |
Aug 12, 2010 | 19.63 | 19.65 | 19.37 | 19.56 | 323,259 | -0.14(-0.70%) |
Aug 11, 2010 | 20.12 | 20.20 | 19.69 | 19.70 | 377,927 | -0.65(-3.19%) |
Aug 10, 2010 | 20.55 | 20.62 | 20.34 | 20.35 | 293,527 | -0.35(-1.69%) |
Aug 09, 2010 | 20.69 | 20.77 | 20.62 | 20.70 | 439,645 | +0.03(+0.12%) |
Aug 06, 2010 | 20.68 | 20.85 | 20.37 | 20.68 | 339,660 | -0.14(-0.68%) |
Aug 05, 2010 | 20.89 | 21.00 | 20.81 | 20.82 | 200 | -0.20(-0.94%) |
Aug 04, 2010 | 20.92 | 21.02 | 20.86 | 21.02 | 225,446 | +0.12(+0.56%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.85 | 20.90 | 1,012 | -0.35(-1.63%) |
Aug 02, 2010 | 21.33 | 21.81 | 21.07 | 21.25 | 518,042 | -0.66(-2.99%) |
Jul 30, 2010 | 21.90 | 22.06 | 21.78 | 21.90 | 395,094 | +0.01(+0.05%) |
Jul 29, 2010 | 22.19 | 22.26 | 21.80 | 21.89 | 326,721 | -0.16(-0.74%) |
Jul 28, 2010 | 22.05 | 22.43 | 22.01 | 22.05 | 705 | -0.35(-1.56%) |
Jul 27, 2010 | 22.40 | 22.55 | 22.31 | 22.40 | 506 | +0.08(+0.36%) |
Jul 26, 2010 | 22.18 | 22.39 | 22.11 | 22.32 | 149,038 | +0.25(+1.15%) |
Jul 23, 2010 | 21.93 | 22.12 | 21.86 | 22.07 | 125,449 | +0.13(+0.60%) |
Jul 22, 2010 | 21.77 | 22.03 | 21.76 | 21.94 | 228,904 | +0.30(+1.41%) |
Jul 21, 2010 | 21.83 | 21.99 | 21.60 | 21.63 | 515,618 | -0.02(-0.07%) |
Jul 20, 2010 | 21.13 | 21.65 | 21.11 | 21.65 | 201,181 | +0.27(+1.28%) |
Jul 19, 2010 | 21.36 | 21.41 | 21.14 | 21.37 | 244,600 | +0.05(+0.21%) |
Jul 16, 2010 | 21.33 | 21.82 | 21.31 | 21.33 | 164,827 | -0.57(-2.60%) |
Jul 15, 2010 | 22.03 | 22.03 | 21.70 | 21.90 | 335,124 | -0.13(-0.58%) |
Jul 14, 2010 | 22.02 | 22.12 | 21.94 | 22.02 | 200,722 | -0.09(-0.39%) |
Jul 13, 2010 | 22.00 | 22.17 | 21.92 | 22.11 | 372,474 | +0.19(+0.86%) |
Jul 12, 2010 | 22.01 | 22.09 | 21.80 | 21.92 | 139,341 | -0.09(-0.42%) |
Jul 09, 2010 | 22.01 | 22.03 | 21.72 | 22.01 | 211,928 | +0.23(+1.07%) |
Jul 08, 2010 | 21.71 | 21.88 | 21.55 | 21.78 | 325,687 | +0.21(+0.99%) |
Jul 07, 2010 | 20.98 | 21.74 | 20.98 | 21.57 | 786,756 | +0.59(+2.83%) |
Jul 06, 2010 | 20.97 | 21.27 | 20.80 | 20.97 | 1,542 | +0.05(+0.24%) |
Jul 02, 2010 | 20.92 | 21.12 | 20.83 | 20.92 | 167,115 | -0.01(-0.02%) |
Jul 01, 2010 | 21.12 | 21.13 | 20.65 | 20.93 | 364,553 | -0.12(-0.56%) |
Jun 30, 2010 | 21.39 | 21.45 | 21.01 | 21.04 | 600 | -0.29(-1.38%) |
Jun 29, 2010 | 21.34 | 21.70 | 21.24 | 21.34 | 305 | -0.53(-2.44%) |
Jun 25, 2010 | 21.87 | 21.88 | 21.48 | 21.87 | 516,926 | +0.37(+1.70%) |
Jun 24, 2010 | 21.64 | 21.79 | 21.48 | 21.50 | 238,011 | -0.16(-0.73%) |
Jun 23, 2010 | 21.64 | 21.81 | 21.52 | 21.66 | 312,425 | -0.03(-0.12%) |
Jun 22, 2010 | 21.82 | 21.96 | 21.64 | 21.69 | 371,142 | -0.07(-0.30%) |
Jun 21, 2010 | 22.16 | 22.19 | 21.71 | 21.75 | 198,395 | -0.25(-1.13%) |
Jun 18, 2010 | 22.00 | 22.03 | 21.85 | 22.00 | 337,584 | +0.12(+0.53%) |
Jun 17, 2010 | 21.88 | 21.92 | 21.81 | 21.89 | 178,569 | +0.02(+0.09%) |
Jun 16, 2010 | 21.71 | 21.90 | 21.71 | 21.86 | 246,790 | +0.06(+0.28%) |
Jun 15, 2010 | 21.82 | 21.88 | 21.73 | 21.80 | 438,767 | +0.16(+0.73%) |
Jun 14, 2010 | 21.71 | 21.83 | 21.55 | 21.65 | 205,264 | +0.10(+0.45%) |
Jun 11, 2010 | 21.34 | 21.58 | 21.26 | 21.55 | 287,099 | +0.03(+0.14%) |
Jun 10, 2010 | 21.48 | 21.54 | 21.29 | 21.52 | 267,518 | +0.40(+1.87%) |
Jun 09, 2010 | 21.36 | 21.36 | 21.06 | 21.12 | 259,014 | -0.12(-0.57%) |
Jun 08, 2010 | 20.95 | 21.26 | 20.76 | 21.24 | 215,404 | +0.33(+1.56%) |
Jun 07, 2010 | 21.12 | 21.13 | 20.92 | 20.92 | 182,940 | -0.08(-0.38%) |
Jun 04, 2010 | 21.00 | 21.45 | 20.94 | 21.00 | 223,307 | -0.71(-3.28%) |
Jun 03, 2010 | 21.50 | 21.77 | 21.50 | 21.71 | 142,159 | +0.12(+0.56%) |
Jun 02, 2010 | 21.28 | 21.62 | 21.19 | 21.59 | 271,044 | +0.35(+1.63%) |