Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.31 | 22.35 | 22.17 | 22.35 | 390 | +0.04(+0.16%) |
Aug 30, 2010 | 22.50 | 22.53 | 22.17 | 22.31 | 1,210 | -0.29(-1.29%) |
Aug 27, 2010 | 22.17 | 22.60 | 22.17 | 22.60 | 1,685 | -0.11(-0.48%) |
Aug 26, 2010 | 22.35 | 22.71 | 22.35 | 22.71 | 813 | +0.04(+0.16%) |
Aug 25, 2010 | 22.53 | 22.93 | 21.91 | 22.68 | 2,922 | +0.18(+0.81%) |
Aug 24, 2010 | 22.24 | 22.50 | 21.91 | 22.50 | 2,201 | -0.18(-0.80%) |
Aug 23, 2010 | 22.57 | 23.08 | 21.99 | 22.68 | 2,824 | -0.22(-0.95%) |
Aug 20, 2010 | 22.90 | 22.90 | 22.50 | 22.90 | 1,073 | +0.00(+0.00%) |
Aug 19, 2010 | 22.71 | 23.22 | 21.88 | 22.90 | 4,754 | +0.00(+0.00%) |
Aug 18, 2010 | 22.82 | 22.93 | 22.24 | 22.90 | 5,482 | +0.07(+0.32%) |
Aug 17, 2010 | 22.71 | 23.11 | 22.15 | 22.82 | 3,507 | +0.00(+0.00%) |
Aug 16, 2010 | 22.82 | 22.90 | 21.77 | 22.82 | 3,302 | +0.25(+1.13%) |
Aug 13, 2010 | 21.11 | 22.93 | 20.02 | 22.57 | 2,048 | +1.53(+7.25%) |
Aug 12, 2010 | 20.90 | 21.15 | 20.86 | 21.04 | 3,627 | +0.15(+0.70%) |
Aug 11, 2010 | 21.30 | 21.48 | 20.90 | 20.90 | 2,311 | -0.55(-2.54%) |
Aug 10, 2010 | 21.51 | 22.02 | 21.41 | 21.44 | 2,389 | -0.40(-1.83%) |
Aug 09, 2010 | 21.68 | 22.28 | 21.68 | 21.84 | 2,685 | +0.04(+0.17%) |
Aug 06, 2010 | 21.80 | 22.13 | 21.62 | 21.80 | 3,705 | -0.40(-1.80%) |
Aug 05, 2010 | 22.97 | 22.97 | 21.84 | 22.20 | 4,970 | -0.69(-3.02%) |
Aug 04, 2010 | 22.97 | 23.08 | 22.90 | 22.90 | 3,173 | -0.26(-1.12%) |
Aug 03, 2010 | 22.71 | 23.22 | 22.71 | 23.16 | 8,986 | +0.30(+1.30%) |
Aug 02, 2010 | 22.46 | 22.90 | 22.28 | 22.86 | 10,179 | +0.80(+3.62%) |
Jul 30, 2010 | 21.26 | 22.06 | 21.26 | 22.06 | 12,832 | +0.98(+4.66%) |
Jul 29, 2010 | 20.57 | 21.33 | 20.24 | 21.08 | 4,083 | +0.87(+4.32%) |
Jul 28, 2010 | 19.62 | 20.28 | 19.62 | 20.21 | 3,972 | +0.58(+2.96%) |
Jul 27, 2010 | 19.62 | 19.95 | 19.62 | 19.62 | 854 | -0.07(-0.37%) |
Jul 26, 2010 | 19.81 | 20.13 | 19.62 | 19.70 | 6,466 | +0.25(+1.31%) |
Jul 23, 2010 | 19.81 | 19.88 | 19.44 | 19.44 | 7,190 | -0.22(-1.11%) |
Jul 22, 2010 | 19.30 | 19.66 | 19.19 | 19.66 | 3,769 | +0.36(+1.89%) |
Jul 21, 2010 | 19.26 | 19.30 | 19.15 | 19.30 | 2,041 | +0.04(+0.19%) |
Jul 20, 2010 | 18.90 | 19.41 | 18.90 | 19.26 | 1,947 | -0.15(-0.75%) |
Jul 19, 2010 | 19.44 | 19.59 | 18.90 | 19.41 | 2,663 | +0.00(+0.00%) |
Jul 16, 2010 | 19.12 | 19.41 | 19.12 | 19.41 | 1,870 | -0.11(-0.56%) |
Jul 15, 2010 | 19.52 | 19.52 | 19.52 | 19.52 | 27 | +0.00(+0.00%) |
Jul 14, 2010 | 19.26 | 19.62 | 19.26 | 19.52 | 1,986 | +0.04(+0.19%) |
Jul 13, 2010 | 19.22 | 19.52 | 19.02 | 19.48 | 3,194 | +0.04(+0.19%) |
Jul 12, 2010 | 19.44 | 19.44 | 19.22 | 19.44 | 1,184 | -0.15(-0.74%) |
Jul 09, 2010 | 19.19 | 19.59 | 19.19 | 19.59 | 3,687 | +0.29(+1.51%) |
Jul 08, 2010 | 19.22 | 19.30 | 18.79 | 19.30 | 1,210 | +0.07(+0.38%) |
Jul 07, 2010 | 19.19 | 19.26 | 18.93 | 19.22 | 963 | +0.00(+0.00%) |
Jul 06, 2010 | 19.59 | 19.59 | 18.72 | 19.22 | 6,028 | -0.04(-0.19%) |
Jul 02, 2010 | 19.08 | 19.33 | 18.72 | 19.26 | 5,491 | +0.44(+2.32%) |
Jul 01, 2010 | 18.75 | 18.82 | 18.72 | 18.82 | 1,836 | -0.22(-1.14%) |
Jun 30, 2010 | 19.22 | 19.50 | 18.90 | 19.04 | 2,772 | -0.07(-0.38%) |
Jun 29, 2010 | 18.90 | 19.12 | 18.72 | 19.12 | 1,050 | +0.04(+0.19%) |
Jun 25, 2010 | 19.22 | 19.62 | 19.08 | 19.08 | 2,180 | +0.00(+0.00%) |
Jun 24, 2010 | 19.12 | 20.06 | 18.97 | 19.08 | 3,998 | +0.25(+1.35%) |
Jun 23, 2010 | 19.14 | 19.14 | 18.82 | 18.82 | 2,146 | -0.07(-0.38%) |
Jun 22, 2010 | 19.44 | 19.48 | 18.90 | 18.90 | 1,703 | -0.40(-2.07%) |
Jun 21, 2010 | 20.02 | 20.02 | 19.30 | 19.30 | 685 | -0.91(-4.50%) |
Jun 18, 2010 | 18.95 | 20.21 | 18.95 | 20.21 | 2,762 | +0.80(+4.12%) |
Jun 17, 2010 | 19.48 | 19.52 | 19.01 | 19.41 | 6,739 | +0.18(+0.95%) |
Jun 16, 2010 | 19.41 | 19.41 | 19.15 | 19.22 | 1,789 | -0.04(-0.19%) |
Jun 15, 2010 | 19.48 | 19.70 | 19.15 | 19.26 | 3,666 | -0.07(-0.38%) |
Jun 14, 2010 | 19.55 | 19.95 | 19.12 | 19.33 | 6,465 | +0.04(+0.19%) |
Jun 11, 2010 | 19.62 | 19.62 | 19.15 | 19.30 | 2,992 | -0.33(-1.67%) |
Jun 10, 2010 | 19.70 | 19.70 | 19.15 | 19.62 | 4,347 | -0.07(-0.37%) |
Jun 09, 2010 | 19.99 | 20.13 | 19.59 | 19.70 | 5,998 | -0.33(-1.63%) |
Jun 08, 2010 | 20.17 | 20.50 | 19.66 | 20.02 | 7,905 | -0.25(-1.25%) |
Jun 07, 2010 | 20.46 | 20.46 | 20.10 | 20.28 | 1,313 | -0.15(-0.71%) |
Jun 04, 2010 | 19.70 | 20.46 | 19.70 | 20.42 | 2,975 | +0.25(+1.26%) |
Jun 03, 2010 | 20.17 | 20.31 | 19.95 | 20.17 | 1,089 | -0.15(-0.72%) |
Jun 02, 2010 | 19.88 | 20.35 | 19.52 | 20.31 | 5,823 | +0.33(+1.64%) |