Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.99 | 20.99 | 20.99 | 20.99 | 164 | +0.24(+1.13%) |
Aug 30, 2010 | 21.34 | 21.34 | 20.50 | 20.75 | 5,497 | -0.44(-2.09%) |
Aug 27, 2010 | 21.20 | 21.20 | 20.88 | 21.20 | 1,989 | +0.41(+1.96%) |
Aug 24, 2010 | 20.79 | 20.79 | 20.79 | 20.79 | 3,453 | -0.45(-2.13%) |
Aug 23, 2010 | 21.24 | 21.24 | 21.24 | 21.24 | 233 | +0.19(+0.88%) |
Aug 20, 2010 | 21.15 | 21.15 | 21.01 | 21.06 | 2,044 | -0.31(-1.47%) |
Aug 19, 2010 | 21.60 | 21.62 | 21.37 | 21.37 | 1,608 | -0.33(-1.53%) |
Aug 17, 2010 | 21.62 | 21.70 | 21.70 | 21.70 | 2,137 | +0.34(+1.60%) |
Aug 16, 2010 | 21.35 | 21.36 | 21.35 | 21.36 | 1,649 | +0.05(+0.25%) |
Aug 13, 2010 | 21.31 | 21.31 | 21.16 | 21.31 | 1,279 | +0.03(+0.15%) |
Aug 12, 2010 | 21.21 | 21.28 | 21.16 | 21.28 | 3,997 | -0.11(-0.51%) |
Aug 11, 2010 | 21.39 | 21.39 | 21.39 | 21.39 | 167 | -1.11(-4.92%) |
Aug 10, 2010 | 22.31 | 22.49 | 22.24 | 22.49 | 1,239 | -0.17(-0.75%) |
Aug 09, 2010 | 22.57 | 22.66 | 22.57 | 22.66 | 2,713 | +0.10(+0.42%) |
Aug 06, 2010 | 22.57 | 22.57 | 22.54 | 22.57 | 429 | -0.01(-0.06%) |
Aug 05, 2010 | 22.50 | 22.58 | 22.50 | 22.58 | 1,537 | +0.14(+0.62%) |
Aug 04, 2010 | 22.55 | 22.55 | 22.44 | 22.44 | 726 | -0.01(-0.04%) |
Aug 03, 2010 | 22.37 | 22.45 | 22.37 | 22.45 | 373 | +0.04(+0.16%) |
Aug 02, 2010 | 22.20 | 22.41 | 22.20 | 22.41 | 2,534 | +0.66(+3.02%) |
Jul 29, 2010 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.10(+0.45%) |
Jul 28, 2010 | 21.70 | 21.70 | 21.50 | 21.66 | 37,118 | -0.05(-0.24%) |
Jul 27, 2010 | 21.59 | 21.71 | 21.59 | 21.71 | 3,272 | +0.03(+0.16%) |
Jul 26, 2010 | 21.45 | 21.68 | 21.45 | 21.68 | 28,448 | +0.32(+1.51%) |
Jul 23, 2010 | 21.07 | 21.36 | 21.06 | 21.36 | 4,019 | +0.33(+1.56%) |
Jul 22, 2010 | 20.86 | 21.06 | 20.86 | 21.03 | 1,613 | +0.65(+3.19%) |
Jul 21, 2010 | 20.68 | 20.68 | 20.38 | 20.38 | 822 | -0.29(-1.41%) |
Jul 20, 2010 | 20.47 | 20.75 | 20.47 | 20.67 | 2,290 | -0.08(-0.38%) |
Jul 19, 2010 | 20.78 | 20.81 | 20.69 | 20.75 | 14,780 | -0.47(-2.21%) |
Jul 15, 2010 | 21.17 | 21.22 | 21.22 | 21.22 | 9,208 | +0.27(+1.28%) |
Jul 14, 2010 | 20.95 | 21.06 | 20.95 | 20.95 | 42,420 | +0.10(+0.47%) |
Jul 13, 2010 | 20.69 | 20.88 | 20.69 | 20.85 | 2,259 | +0.37(+1.80%) |
Jul 12, 2010 | 20.41 | 20.51 | 20.41 | 20.48 | 2,021 | -0.11(-0.55%) |
Jul 09, 2010 | 20.60 | 20.60 | 20.57 | 20.60 | 1,384 | +0.10(+0.50%) |
Jul 08, 2010 | 20.44 | 20.49 | 20.44 | 20.49 | 840 | +0.21(+1.04%) |
Jul 07, 2010 | 20.17 | 20.28 | 20.17 | 20.28 | 1,034 | +0.40(+2.00%) |
Jul 06, 2010 | 19.99 | 20.13 | 19.78 | 19.89 | 19,976 | +0.24(+1.24%) |
Jul 02, 2010 | 19.64 | 19.79 | 19.64 | 19.64 | 1,179 | +0.04(+0.19%) |
Jul 01, 2010 | 19.26 | 19.61 | 19.26 | 19.61 | 21,537 | +0.11(+0.56%) |
Jun 30, 2010 | 19.60 | 19.60 | 19.50 | 19.50 | 1,807 | +0.17(+0.86%) |
Jun 29, 2010 | 19.55 | 19.55 | 19.33 | 19.33 | 16,061 | -0.78(-3.86%) |
Jun 25, 2010 | 20.11 | 20.15 | 19.90 | 20.11 | 4,108 | +0.01(+0.04%) |
Jun 24, 2010 | 20.21 | 20.21 | 19.94 | 20.10 | 50,860 | -0.27(-1.32%) |
Jun 23, 2010 | 20.12 | 20.37 | 20.12 | 20.37 | 1,257 | +0.19(+0.95%) |
Jun 22, 2010 | 20.34 | 20.34 | 20.18 | 20.18 | 2,550 | -0.19(-0.94%) |
Jun 21, 2010 | 20.62 | 20.62 | 20.37 | 20.37 | 839 | -0.11(-0.52%) |
Jun 18, 2010 | 20.47 | 20.53 | 20.43 | 20.47 | 6,464 | +0.01(+0.06%) |
Jun 17, 2010 | 20.46 | 20.46 | 20.45 | 20.46 | 802 | +0.12(+0.61%) |
Jun 16, 2010 | 20.43 | 20.43 | 20.34 | 20.34 | 168,651 | -0.43(-2.09%) |
Jun 15, 2010 | 20.34 | 20.77 | 20.33 | 20.77 | 18,715 | +0.73(+3.62%) |
Jun 14, 2010 | 20.07 | 20.08 | 20.05 | 20.05 | 982 | +0.35(+1.79%) |
Jun 11, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 453 | +0.10(+0.49%) |
Jun 10, 2010 | 19.53 | 19.60 | 19.47 | 19.60 | 11,130 | +0.54(+2.84%) |
Jun 09, 2010 | 19.06 | 19.06 | 19.06 | 19.06 | 587 | +0.19(+1.01%) |
Jun 08, 2010 | 18.87 | 18.87 | 18.87 | 18.87 | 273 | -0.02(-0.13%) |
Jun 07, 2010 | 19.10 | 19.10 | 18.83 | 18.89 | 11,780 | -0.12(-0.66%) |
Jun 04, 2010 | 19.02 | 19.52 | 19.02 | 19.02 | 4,743 | -0.89(-4.48%) |
Jun 03, 2010 | 20.12 | 20.12 | 19.88 | 19.91 | 3,309 | -0.03(-0.16%) |
Jun 02, 2010 | 19.74 | 19.94 | 19.74 | 19.94 | 1,365 | +0.27(+1.36%) |