Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.22 | 19.44 | 18.87 | 19.09 | 264,051 | -0.18(-0.91%) |
Aug 30, 2010 | 19.73 | 19.96 | 19.25 | 19.27 | 195,901 | -0.49(-2.47%) |
Aug 27, 2010 | 19.52 | 19.85 | 19.14 | 19.75 | 276,713 | +0.46(+2.38%) |
Aug 26, 2010 | 19.78 | 19.92 | 19.26 | 19.30 | 164,001 | -0.45(-2.30%) |
Aug 25, 2010 | 19.16 | 19.83 | 19.08 | 19.75 | 161,977 | +0.43(+2.20%) |
Aug 24, 2010 | 19.44 | 19.65 | 19.22 | 19.32 | 208,572 | -0.38(-1.93%) |
Aug 23, 2010 | 20.15 | 20.24 | 19.66 | 19.71 | 162,927 | -0.26(-1.31%) |
Aug 20, 2010 | 19.82 | 20.01 | 19.50 | 19.97 | 140,812 | +0.05(+0.25%) |
Aug 19, 2010 | 20.06 | 20.23 | 19.80 | 19.92 | 206,968 | -0.27(-1.36%) |
Aug 18, 2010 | 19.92 | 20.43 | 19.71 | 20.19 | 156,240 | +0.23(+1.15%) |
Aug 17, 2010 | 19.98 | 20.34 | 19.77 | 19.96 | 165,139 | +0.21(+1.08%) |
Aug 16, 2010 | 19.72 | 20.15 | 19.52 | 19.75 | 295,404 | +0.15(+0.77%) |
Aug 13, 2010 | 20.00 | 20.15 | 19.58 | 19.60 | 169,162 | -0.51(-2.53%) |
Aug 12, 2010 | 19.98 | 20.27 | 19.85 | 20.11 | 179,304 | -0.20(-0.99%) |
Aug 11, 2010 | 20.48 | 21.11 | 20.16 | 20.31 | 413,856 | -0.50(-2.40%) |
Aug 10, 2010 | 20.43 | 21.04 | 20.43 | 20.81 | 340,354 | +0.14(+0.65%) |
Aug 09, 2010 | 20.75 | 20.75 | 20.62 | 20.67 | 200,356 | +0.06(+0.30%) |
Aug 06, 2010 | 20.27 | 20.71 | 20.17 | 20.61 | 248,572 | +0.04(+0.20%) |
Aug 05, 2010 | 20.59 | 20.65 | 20.32 | 20.57 | 154,991 | -0.14(-0.69%) |
Aug 04, 2010 | 20.12 | 20.83 | 20.12 | 20.71 | 607,139 | +0.65(+3.26%) |
Aug 03, 2010 | 20.24 | 20.33 | 19.78 | 20.06 | 271,390 | -0.31(-1.50%) |
Aug 02, 2010 | 20.22 | 20.57 | 20.09 | 20.37 | 245,012 | +0.36(+1.82%) |
Jul 30, 2010 | 19.37 | 20.08 | 19.24 | 20.00 | 302,931 | +0.35(+1.77%) |
Jul 29, 2010 | 19.79 | 19.90 | 19.30 | 19.66 | 149,059 | +0.02(+0.12%) |
Jul 28, 2010 | 19.82 | 19.88 | 19.47 | 19.63 | 277,467 | -0.27(-1.33%) |
Jul 27, 2010 | 20.47 | 20.54 | 19.88 | 19.90 | 216,299 | -0.39(-1.91%) |
Jul 26, 2010 | 20.20 | 20.46 | 19.98 | 20.28 | 706,248 | +0.14(+0.71%) |
Jul 23, 2010 | 18.83 | 20.19 | 18.83 | 20.14 | 777,905 | +0.46(+2.34%) |
Jul 22, 2010 | 19.17 | 19.76 | 18.90 | 19.68 | 563,296 | +0.80(+4.24%) |
Jul 21, 2010 | 18.96 | 19.26 | 18.48 | 18.88 | 497,821 | +0.10(+0.54%) |
Jul 20, 2010 | 17.93 | 18.82 | 17.88 | 18.78 | 271,640 | +0.64(+3.53%) |
Jul 19, 2010 | 18.35 | 18.56 | 17.96 | 18.14 | 313,582 | -0.23(-1.24%) |
Jul 16, 2010 | 18.88 | 18.95 | 18.29 | 18.37 | 245,843 | -0.67(-3.54%) |
Jul 15, 2010 | 19.15 | 19.22 | 18.68 | 19.04 | 178,067 | -0.13(-0.70%) |
Jul 14, 2010 | 19.40 | 19.50 | 19.10 | 19.17 | 203,815 | -0.26(-1.34%) |
Jul 13, 2010 | 18.99 | 19.53 | 18.99 | 19.44 | 194,703 | +0.73(+3.91%) |
Jul 12, 2010 | 18.93 | 19.01 | 18.56 | 18.70 | 136,086 | -0.33(-1.74%) |
Jul 09, 2010 | 18.84 | 19.06 | 18.75 | 19.04 | 103,124 | +0.16(+0.84%) |
Jul 08, 2010 | 18.77 | 18.98 | 18.46 | 18.88 | 374,071 | +0.23(+1.25%) |
Jul 07, 2010 | 18.11 | 18.73 | 17.90 | 18.64 | 344,246 | +0.51(+2.81%) |
Jul 06, 2010 | 18.97 | 19.32 | 17.96 | 18.13 | 474,973 | -0.60(-3.22%) |
Jul 02, 2010 | 18.91 | 19.15 | 18.68 | 18.74 | 194,664 | -0.07(-0.35%) |
Jul 01, 2010 | 19.04 | 19.08 | 18.46 | 18.80 | 554,013 | -0.24(-1.29%) |
Jun 30, 2010 | 19.22 | 19.62 | 19.01 | 19.05 | 449,065 | -0.10(-0.51%) |
Jun 29, 2010 | 19.57 | 19.77 | 19.08 | 19.15 | 455,558 | -0.79(-3.97%) |
Jun 25, 2010 | 19.97 | 20.20 | 19.87 | 19.94 | 312,619 | +0.09(+0.47%) |
Jun 24, 2010 | 20.34 | 20.41 | 19.79 | 19.84 | 165,809 | -0.62(-3.03%) |
Jun 23, 2010 | 20.17 | 20.51 | 19.88 | 20.46 | 531,285 | +0.28(+1.38%) |
Jun 22, 2010 | 20.90 | 21.32 | 20.18 | 20.19 | 297,845 | -0.68(-3.27%) |
Jun 21, 2010 | 21.54 | 21.60 | 20.73 | 20.87 | 248,432 | -0.34(-1.60%) |
Jun 18, 2010 | 21.21 | 21.46 | 21.01 | 21.21 | 470,747 | -0.03(-0.13%) |
Jun 17, 2010 | 21.41 | 21.41 | 21.01 | 21.24 | 128,427 | -0.08(-0.38%) |
Jun 16, 2010 | 21.42 | 21.58 | 21.21 | 21.32 | 251,272 | -0.28(-1.29%) |
Jun 15, 2010 | 21.26 | 21.65 | 21.08 | 21.59 | 145,507 | +0.54(+2.58%) |
Jun 14, 2010 | 21.15 | 21.35 | 21.01 | 21.05 | 183,082 | +0.13(+0.62%) |
Jun 11, 2010 | 20.50 | 20.96 | 20.50 | 20.92 | 137,737 | +0.20(+0.95%) |
Jun 10, 2010 | 20.33 | 20.73 | 20.33 | 20.73 | 159,321 | +0.75(+3.76%) |
Jun 09, 2010 | 19.97 | 20.55 | 19.84 | 19.97 | 334,046 | +0.18(+0.91%) |
Jun 08, 2010 | 19.86 | 19.98 | 19.43 | 19.79 | 470,453 | -0.01(-0.06%) |
Jun 07, 2010 | 20.38 | 20.54 | 19.77 | 19.81 | 298,614 | -0.48(-2.37%) |
Jun 04, 2010 | 20.82 | 21.07 | 20.17 | 20.29 | 336,481 | -0.98(-4.62%) |
Jun 03, 2010 | 20.85 | 21.34 | 20.85 | 21.27 | 250,442 | +0.32(+1.52%) |
Jun 02, 2010 | 20.72 | 20.97 | 20.43 | 20.95 | 488,942 | +0.40(+1.95%) |