Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.88 | 20.21 | 19.67 | 19.90 | 2,407 | -0.05(-0.24%) |
Aug 30, 2010 | 20.55 | 20.65 | 19.93 | 19.95 | 584,100 | -0.69(-3.33%) |
Aug 27, 2010 | 20.64 | 20.68 | 19.75 | 20.64 | 862,400 | +0.57(+2.85%) |
Aug 26, 2010 | 20.50 | 20.67 | 20.04 | 20.07 | 687,749 | -0.36(-1.78%) |
Aug 25, 2010 | 19.75 | 20.50 | 19.67 | 20.43 | 1,818 | +0.49(+2.46%) |
Aug 24, 2010 | 19.73 | 20.23 | 19.37 | 19.94 | 7,390 | -0.09(-0.45%) |
Aug 23, 2010 | 20.58 | 20.68 | 20.00 | 20.03 | 627,236 | -0.43(-2.12%) |
Aug 20, 2010 | 20.30 | 20.53 | 20.11 | 20.46 | 587,919 | +0.09(+0.44%) |
Aug 19, 2010 | 20.85 | 20.85 | 20.16 | 20.37 | 6,353 | -0.59(-2.82%) |
Aug 18, 2010 | 20.88 | 21.26 | 20.56 | 20.96 | 28,541 | +0.09(+0.45%) |
Aug 17, 2010 | 20.61 | 21.24 | 20.53 | 20.87 | 4,386 | +0.48(+2.35%) |
Aug 16, 2010 | 20.27 | 20.55 | 20.04 | 20.39 | 1,323,746 | +0.03(+0.15%) |
Aug 13, 2010 | 20.36 | 20.91 | 20.33 | 20.36 | 1,028,435 | -0.57(-2.73%) |
Aug 12, 2010 | 20.23 | 21.08 | 20.23 | 20.93 | 1,516,058 | +0.27(+1.28%) |
Aug 11, 2010 | 21.26 | 21.26 | 20.62 | 20.67 | 7,960 | -0.95(-4.38%) |
Aug 10, 2010 | 22.02 | 22.03 | 21.52 | 21.62 | 1,241,446 | -0.63(-2.84%) |
Aug 09, 2010 | 22.23 | 22.39 | 22.08 | 22.25 | 855,823 | +0.37(+1.69%) |
Aug 06, 2010 | 21.88 | 22.15 | 21.55 | 21.88 | 1,028,379 | -0.39(-1.76%) |
Aug 05, 2010 | 22.31 | 22.50 | 22.21 | 22.27 | 791,340 | -0.26(-1.15%) |
Aug 04, 2010 | 22.44 | 22.62 | 22.30 | 22.53 | 849,205 | +0.23(+1.02%) |
Aug 03, 2010 | 22.73 | 22.73 | 22.23 | 22.30 | 1,021,470 | -0.43(-1.91%) |
Aug 02, 2010 | 22.60 | 22.93 | 22.50 | 22.73 | 1,121,383 | +0.41(+1.86%) |
Jul 30, 2010 | 22.34 | 22.55 | 21.95 | 22.32 | 891,582 | -0.01(-0.03%) |
Jul 29, 2010 | 22.65 | 22.76 | 21.96 | 22.33 | 872,886 | -0.05(-0.23%) |
Jul 28, 2010 | 22.38 | 22.94 | 22.25 | 22.38 | 2,970 | -0.44(-1.94%) |
Jul 27, 2010 | 23.57 | 23.67 | 22.77 | 22.82 | 1,514,227 | -0.59(-2.51%) |
Jul 26, 2010 | 23.17 | 23.41 | 23.03 | 23.41 | 1,727,914 | +0.38(+1.63%) |
Jul 23, 2010 | 22.59 | 23.06 | 22.43 | 23.03 | 1,439,131 | +0.30(+1.34%) |
Jul 22, 2010 | 22.14 | 22.98 | 22.14 | 22.73 | 2,983,567 | +0.82(+3.76%) |
Jul 21, 2010 | 22.57 | 22.73 | 21.90 | 21.90 | 3,225,648 | -0.47(-2.11%) |
Jul 20, 2010 | 22.97 | 23.53 | 22.18 | 22.37 | 6,218,786 | +0.12(+0.52%) |
Jul 19, 2010 | 21.46 | 22.30 | 21.46 | 22.26 | 2,034,155 | +0.88(+4.10%) |
Jul 16, 2010 | 21.38 | 22.44 | 21.37 | 21.38 | 2,204,186 | -1.01(-4.50%) |
Jul 15, 2010 | 22.62 | 22.62 | 22.13 | 22.39 | 1,471,524 | -0.20(-0.89%) |
Jul 14, 2010 | 22.53 | 22.81 | 22.48 | 22.59 | 1,780,753 | -0.07(-0.30%) |
Jul 13, 2010 | 22.66 | 22.77 | 21.65 | 22.66 | 7,262 | +1.34(+6.28%) |
Jul 12, 2010 | 20.77 | 21.71 | 20.77 | 21.32 | 2,006,559 | +0.46(+2.18%) |
Jul 09, 2010 | 20.86 | 20.86 | 20.38 | 20.86 | 690,129 | +0.39(+1.92%) |
Jul 08, 2010 | 20.47 | 20.85 | 20.24 | 20.47 | 2,208 | -0.01(-0.07%) |
Jul 07, 2010 | 19.56 | 20.56 | 19.55 | 20.48 | 1,342,324 | +0.94(+4.79%) |
Jul 06, 2010 | 19.55 | 20.46 | 19.35 | 19.55 | 5,296 | -0.16(-0.79%) |
Jul 02, 2010 | 19.70 | 20.22 | 19.57 | 19.70 | 993,881 | -0.34(-1.69%) |
Jul 01, 2010 | 20.33 | 20.37 | 19.23 | 20.04 | 1,547,704 | -0.24(-1.19%) |
Jun 30, 2010 | 20.28 | 21.21 | 20.21 | 20.28 | 6,715 | -0.57(-2.74%) |
Jun 29, 2010 | 21.24 | 21.26 | 20.68 | 20.86 | 1,307,686 | -0.50(-2.35%) |
Jun 25, 2010 | 21.36 | 21.62 | 20.96 | 21.36 | 1,375,074 | +0.32(+1.54%) |
Jun 24, 2010 | 21.03 | 21.57 | 20.99 | 21.03 | 430 | -0.54(-2.50%) |
Jun 23, 2010 | 21.66 | 21.85 | 21.20 | 21.57 | 804,235 | -0.13(-0.60%) |
Jun 22, 2010 | 21.70 | 22.53 | 21.60 | 21.70 | 2,113 | -0.59(-2.67%) |
Jun 21, 2010 | 22.86 | 22.94 | 22.19 | 22.30 | 832,117 | -0.30(-1.33%) |
Jun 18, 2010 | 22.60 | 22.92 | 22.52 | 22.60 | 931,746 | -0.27(-1.19%) |
Jun 17, 2010 | 22.87 | 22.94 | 22.31 | 22.87 | 409 | +0.26(+1.13%) |
Jun 16, 2010 | 22.89 | 23.01 | 22.58 | 22.61 | 1,037,500 | -0.44(-1.90%) |
Jun 15, 2010 | 23.05 | 23.11 | 22.63 | 23.05 | 3,673 | +0.47(+2.09%) |
Jun 14, 2010 | 22.98 | 23.38 | 22.53 | 22.58 | 1,870,207 | +0.22(+1.00%) |
Jun 11, 2010 | 21.79 | 22.44 | 21.53 | 22.36 | 1,280,741 | +0.35(+1.57%) |
Jun 10, 2010 | 22.01 | 22.20 | 21.58 | 22.01 | 3,411 | +0.49(+2.26%) |
Jun 09, 2010 | 20.85 | 22.37 | 20.85 | 21.52 | 2,466,359 | +0.64(+3.06%) |
Jun 08, 2010 | 20.25 | 20.99 | 20.05 | 20.89 | 1,263,531 | +0.68(+3.34%) |
Jun 07, 2010 | 21.49 | 21.49 | 20.17 | 20.21 | 1,164,454 | -1.14(-5.36%) |
Jun 04, 2010 | 21.35 | 21.96 | 21.28 | 21.35 | 1,168,784 | -0.94(-4.20%) |
Jun 03, 2010 | 22.29 | 22.43 | 22.09 | 22.29 | 968,506 | -0.01(-0.07%) |
Jun 02, 2010 | 22.30 | 22.30 | 21.54 | 22.30 | 1,148,329 | +0.81(+3.77%) |