Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.42 | 20.74 | 20.37 | 20.45 | 144,412 | -0.10(-0.49%) |
Aug 30, 2010 | 20.50 | 20.90 | 20.50 | 20.55 | 120,784 | -0.23(-1.11%) |
Aug 27, 2010 | 20.55 | 20.81 | 20.45 | 20.78 | 175,226 | +0.38(+1.86%) |
Aug 26, 2010 | 20.48 | 20.68 | 20.30 | 20.40 | 220,068 | +0.10(+0.49%) |
Aug 25, 2010 | 19.96 | 20.38 | 19.96 | 20.30 | 67,868 | -0.05(-0.25%) |
Aug 24, 2010 | 20.25 | 20.47 | 20.12 | 20.35 | 172,959 | -0.27(-1.31%) |
Aug 23, 2010 | 20.65 | 20.86 | 20.62 | 20.62 | 55,810 | -0.13(-0.63%) |
Aug 20, 2010 | 20.75 | 20.80 | 20.59 | 20.75 | 41,865 | -0.34(-1.61%) |
Aug 19, 2010 | 21.33 | 21.42 | 20.90 | 21.09 | 82,084 | -0.41(-1.91%) |
Aug 18, 2010 | 21.55 | 21.60 | 21.34 | 21.50 | 176,187 | +0.02(+0.09%) |
Aug 17, 2010 | 21.60 | 21.80 | 21.48 | 21.48 | 145,500 | +0.13(+0.61%) |
Aug 16, 2010 | 21.02 | 21.40 | 21.01 | 21.35 | 192,215 | +0.33(+1.57%) |
Aug 13, 2010 | 21.15 | 21.29 | 20.94 | 21.02 | 83,314 | -0.14(-0.66%) |
Aug 12, 2010 | 20.95 | 21.31 | 20.94 | 21.16 | 126,065 | -0.04(-0.19%) |
Aug 11, 2010 | 21.50 | 21.51 | 21.20 | 21.20 | 97,714 | -1.25(-5.57%) |
Aug 10, 2010 | 22.20 | 22.50 | 22.08 | 22.45 | 179,139 | -0.22(-0.97%) |
Aug 09, 2010 | 22.66 | 22.73 | 22.56 | 22.67 | 58,420 | +0.27(+1.21%) |
Aug 06, 2010 | 22.24 | 22.49 | 22.15 | 22.40 | 101,666 | +0.09(+0.40%) |
Aug 05, 2010 | 22.45 | 22.45 | 22.20 | 22.31 | 138,343 | -0.29(-1.28%) |
Aug 04, 2010 | 22.42 | 22.80 | 22.31 | 22.60 | 89,777 | +0.21(+0.94%) |
Aug 03, 2010 | 22.40 | 22.45 | 22.20 | 22.39 | 91,783 | -0.22(-0.95%) |
Aug 02, 2010 | 22.20 | 22.74 | 22.20 | 22.61 | 205,280 | +1.01(+4.65%) |
Jul 30, 2010 | 21.35 | 21.75 | 21.19 | 21.60 | 66,844 | -0.20(-0.92%) |
Jul 29, 2010 | 21.95 | 22.15 | 21.72 | 21.80 | 188,066 | +0.41(+1.92%) |
Jul 28, 2010 | 21.40 | 21.51 | 21.35 | 21.39 | 353,970 | -0.37(-1.70%) |
Jul 27, 2010 | 21.85 | 21.90 | 21.55 | 21.76 | 177,435 | +0.26(+1.21%) |
Jul 26, 2010 | 21.31 | 21.50 | 21.24 | 21.50 | 66,161 | +0.15(+0.70%) |
Jul 23, 2010 | 21.21 | 21.35 | 21.05 | 21.35 | 293,089 | +0.00(+0.00%) |
Jul 22, 2010 | 21.10 | 21.45 | 21.03 | 21.35 | 191,589 | +0.77(+3.74%) |
Jul 21, 2010 | 20.78 | 20.90 | 20.55 | 20.58 | 200,563 | -0.07(-0.34%) |
Jul 20, 2010 | 20.30 | 20.70 | 20.21 | 20.65 | 167,045 | +0.15(+0.73%) |
Jul 19, 2010 | 20.50 | 20.73 | 20.37 | 20.50 | 352,301 | +0.40(+1.99%) |
Jul 16, 2010 | 20.70 | 20.70 | 20.10 | 20.10 | 117,768 | -0.80(-3.83%) |
Jul 15, 2010 | 20.90 | 20.95 | 20.58 | 20.90 | 99,066 | +0.25(+1.21%) |
Jul 14, 2010 | 20.57 | 20.90 | 20.52 | 20.65 | 71,825 | -0.30(-1.43%) |
Jul 13, 2010 | 20.78 | 21.00 | 20.60 | 20.95 | 256,335 | +0.75(+3.71%) |
Jul 12, 2010 | 20.30 | 20.44 | 20.05 | 20.20 | 153,632 | +0.05(+0.25%) |
Jul 09, 2010 | 19.74 | 20.15 | 19.66 | 20.15 | 78,053 | +0.25(+1.26%) |
Jul 08, 2010 | 19.83 | 19.95 | 19.61 | 19.90 | 153,854 | -0.10(-0.50%) |
Jul 07, 2010 | 19.43 | 20.00 | 19.38 | 20.00 | 650,334 | +0.65(+3.36%) |
Jul 06, 2010 | 19.55 | 19.75 | 19.30 | 19.35 | 243,686 | +0.30(+1.57%) |
Jul 02, 2010 | 18.93 | 19.07 | 18.84 | 19.05 | 79,984 | +0.60(+3.25%) |
Jul 01, 2010 | 18.69 | 18.75 | 18.32 | 18.45 | 1,214,941 | -0.36(-1.91%) |
Jun 30, 2010 | 19.00 | 19.16 | 18.65 | 18.81 | 630,822 | -0.19(-1.00%) |
Jun 29, 2010 | 19.20 | 19.33 | 19.00 | 19.00 | 153,429 | -0.91(-4.57%) |
Jun 25, 2010 | 19.63 | 19.95 | 19.45 | 19.91 | 205,319 | +0.16(+0.81%) |
Jun 24, 2010 | 19.99 | 19.99 | 19.75 | 19.75 | 240,842 | -0.60(-2.95%) |
Jun 23, 2010 | 20.40 | 20.40 | 20.11 | 20.35 | 155,598 | -0.02(-0.10%) |
Jun 22, 2010 | 20.68 | 20.78 | 20.30 | 20.37 | 181,312 | -0.58(-2.77%) |
Jun 21, 2010 | 21.05 | 21.25 | 20.90 | 20.95 | 191,118 | +0.40(+1.95%) |
Jun 18, 2010 | 20.50 | 20.60 | 20.37 | 20.55 | 214,705 | +0.28(+1.38%) |
Jun 17, 2010 | 20.44 | 20.49 | 20.15 | 20.27 | 171,711 | -0.13(-0.64%) |
Jun 16, 2010 | 20.24 | 20.50 | 20.20 | 20.40 | 252,090 | -0.20(-0.97%) |
Jun 15, 2010 | 20.30 | 20.60 | 20.17 | 20.60 | 217,960 | +0.65(+3.26%) |
Jun 14, 2010 | 20.08 | 20.20 | 19.91 | 19.95 | 62,176 | +0.14(+0.71%) |
Jun 11, 2010 | 19.66 | 19.86 | 19.56 | 19.81 | 239,994 | -0.24(-1.20%) |
Jun 10, 2010 | 19.92 | 20.20 | 19.67 | 20.05 | 113,301 | +0.50(+2.56%) |
Jun 09, 2010 | 20.14 | 20.20 | 19.55 | 19.55 | 154,205 | -0.70(-3.46%) |
Jun 08, 2010 | 19.85 | 20.25 | 19.65 | 20.25 | 378,971 | +0.30(+1.50%) |
Jun 07, 2010 | 20.26 | 20.28 | 19.85 | 19.95 | 104,454 | -0.40(-1.97%) |
Jun 04, 2010 | 20.71 | 20.90 | 20.30 | 20.35 | 191,842 | -1.15(-5.35%) |
Jun 03, 2010 | 21.43 | 21.58 | 21.20 | 21.50 | 420,867 | +0.30(+1.42%) |
Jun 02, 2010 | 20.71 | 21.29 | 20.71 | 21.20 | 283,080 | +1.08(+5.37%) |