Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.03 | 20.22 | 19.98 | 20.12 | 46,164 | +0.13(+0.65%) |
Aug 30, 2010 | 20.03 | 20.24 | 19.98 | 19.99 | 122,939 | -0.14(-0.71%) |
Aug 27, 2010 | 20.13 | 20.13 | 19.68 | 20.13 | 11,996 | +0.40(+2.01%) |
Aug 26, 2010 | 19.92 | 20.01 | 19.73 | 19.73 | 36,286 | -0.17(-0.83%) |
Aug 25, 2010 | 19.52 | 19.90 | 19.52 | 19.90 | 15,583 | +0.30(+1.54%) |
Aug 24, 2010 | 19.58 | 19.78 | 19.53 | 19.60 | 41,152 | -0.18(-0.90%) |
Aug 23, 2010 | 19.84 | 19.98 | 19.77 | 19.77 | 13,032 | -0.08(-0.42%) |
Aug 20, 2010 | 19.88 | 19.88 | 19.67 | 19.86 | 19,984 | -0.08(-0.42%) |
Aug 19, 2010 | 20.19 | 20.19 | 19.86 | 19.94 | 13,829 | -0.34(-1.70%) |
Aug 18, 2010 | 20.26 | 20.40 | 20.22 | 20.28 | 250,188 | -0.03(-0.15%) |
Aug 17, 2010 | 20.17 | 20.43 | 20.06 | 20.31 | 13,157 | +0.45(+2.27%) |
Aug 16, 2010 | 19.68 | 19.98 | 19.66 | 19.86 | 40,788 | +0.01(+0.06%) |
Aug 13, 2010 | 19.85 | 19.94 | 19.80 | 19.85 | 9,867 | +0.08(+0.39%) |
Aug 12, 2010 | 19.82 | 19.91 | 19.70 | 19.77 | 16,687 | -0.20(-1.01%) |
Aug 11, 2010 | 20.15 | 20.21 | 19.97 | 19.97 | 20,320 | -0.62(-3.00%) |
Aug 10, 2010 | 20.48 | 20.63 | 20.40 | 20.59 | 19,897 | -0.24(-1.17%) |
Aug 09, 2010 | 20.63 | 20.84 | 20.63 | 20.84 | 12,595 | +0.20(+0.95%) |
Aug 06, 2010 | 20.64 | 20.66 | 20.38 | 20.64 | 30,504 | -0.04(-0.20%) |
Aug 05, 2010 | 20.70 | 20.80 | 20.63 | 20.68 | 250,221 | -0.08(-0.40%) |
Aug 04, 2010 | 20.79 | 20.84 | 20.63 | 20.76 | 43,439 | +0.06(+0.29%) |
Aug 03, 2010 | 20.73 | 20.79 | 20.59 | 20.71 | 104,029 | -0.19(-0.91%) |
Aug 02, 2010 | 20.47 | 20.91 | 20.45 | 20.90 | 76,780 | +0.66(+3.29%) |
Jul 30, 2010 | 20.23 | 20.29 | 19.96 | 20.23 | 104,538 | +0.07(+0.32%) |
Jul 29, 2010 | 20.36 | 20.36 | 19.99 | 20.17 | 45,630 | -0.02(-0.10%) |
Jul 28, 2010 | 20.26 | 20.33 | 20.12 | 20.18 | 22,558 | -0.08(-0.40%) |
Jul 27, 2010 | 20.44 | 20.44 | 20.10 | 20.27 | 31,111 | +0.01(+0.03%) |
Jul 26, 2010 | 19.87 | 20.26 | 19.87 | 20.26 | 52,884 | +0.34(+1.70%) |
Jul 23, 2010 | 19.61 | 19.96 | 19.54 | 19.92 | 67,379 | +0.24(+1.24%) |
Jul 22, 2010 | 19.31 | 19.78 | 19.31 | 19.68 | 9,237 | +0.68(+3.59%) |
Jul 21, 2010 | 19.49 | 19.49 | 18.94 | 19.00 | 39,921 | -0.34(-1.78%) |
Jul 20, 2010 | 18.90 | 19.39 | 18.82 | 19.34 | 69,746 | +0.26(+1.34%) |
Jul 19, 2010 | 18.88 | 19.09 | 18.70 | 19.09 | 19,942 | +0.34(+1.84%) |
Jul 16, 2010 | 18.74 | 19.29 | 18.74 | 18.74 | 25,191 | -0.58(-3.02%) |
Jul 15, 2010 | 19.32 | 19.35 | 19.07 | 19.33 | 16,667 | -0.07(-0.38%) |
Jul 14, 2010 | 19.30 | 19.46 | 19.20 | 19.40 | 18,529 | -0.03(-0.15%) |
Jul 13, 2010 | 19.14 | 19.43 | 19.14 | 19.43 | 39,926 | +0.46(+2.41%) |
Jul 12, 2010 | 18.89 | 19.04 | 18.84 | 18.97 | 28,408 | -0.03(-0.16%) |
Jul 09, 2010 | 19.00 | 19.00 | 18.75 | 19.00 | 24,917 | +0.18(+0.95%) |
Jul 08, 2010 | 18.62 | 18.84 | 18.62 | 18.82 | 28,069 | +0.10(+0.54%) |
Jul 07, 2010 | 18.13 | 18.72 | 18.07 | 18.72 | 190,647 | +0.82(+4.57%) |
Jul 06, 2010 | 18.33 | 18.47 | 17.82 | 17.90 | 47,953 | -0.13(-0.72%) |
Jul 02, 2010 | 18.03 | 18.24 | 17.99 | 18.03 | 21,103 | -0.21(-1.14%) |
Jul 01, 2010 | 18.20 | 18.31 | 17.87 | 18.24 | 128,357 | +0.07(+0.39%) |
Jun 30, 2010 | 18.36 | 18.59 | 18.14 | 18.17 | 25,116 | -0.21(-1.16%) |
Jun 29, 2010 | 18.65 | 18.66 | 18.27 | 18.38 | 78,839 | -0.74(-3.88%) |
Jun 25, 2010 | 19.13 | 19.26 | 18.87 | 19.13 | 19,715 | +0.31(+1.67%) |
Jun 24, 2010 | 19.18 | 19.18 | 18.79 | 18.81 | 18,493 | -0.46(-2.40%) |
Jun 23, 2010 | 19.13 | 19.33 | 19.01 | 19.28 | 6,581 | +0.17(+0.87%) |
Jun 22, 2010 | 19.64 | 19.64 | 19.07 | 19.11 | 69,698 | -0.38(-1.95%) |
Jun 21, 2010 | 20.17 | 20.28 | 19.44 | 19.49 | 118,639 | -0.09(-0.44%) |
Jun 18, 2010 | 19.57 | 19.67 | 19.48 | 19.57 | 68,592 | -0.11(-0.55%) |
Jun 17, 2010 | 19.61 | 19.71 | 19.48 | 19.68 | 31,030 | +0.09(+0.45%) |
Jun 16, 2010 | 19.55 | 19.75 | 19.55 | 19.59 | 32,210 | -0.18(-0.92%) |
Jun 15, 2010 | 19.39 | 19.83 | 19.37 | 19.78 | 177,458 | +0.50(+2.59%) |
Jun 14, 2010 | 19.23 | 19.46 | 19.13 | 19.28 | 40,206 | +0.17(+0.89%) |
Jun 11, 2010 | 18.98 | 19.11 | 18.73 | 19.11 | 9,022 | +0.15(+0.81%) |
Jun 10, 2010 | 18.59 | 19.01 | 18.59 | 18.95 | 61,852 | +0.82(+4.51%) |
Jun 09, 2010 | 18.25 | 18.62 | 18.11 | 18.13 | 18,206 | +0.24(+1.31%) |
Jun 08, 2010 | 17.92 | 17.96 | 17.66 | 17.90 | 13,843 | +0.10(+0.58%) |
Jun 07, 2010 | 18.08 | 18.19 | 17.80 | 17.80 | 18,328 | -0.14(-0.77%) |
Jun 04, 2010 | 17.93 | 18.57 | 17.89 | 17.93 | 43,532 | -0.94(-4.99%) |
Jun 03, 2010 | 19.11 | 19.11 | 18.76 | 18.88 | 14,819 | -0.01(-0.03%) |
Jun 02, 2010 | 18.55 | 18.88 | 18.54 | 18.88 | 56,201 | +0.44(+2.36%) |