Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.78 | 20.00 | 19.67 | 19.80 | 6,698 | +0.02(+0.09%) |
Aug 30, 2010 | 20.27 | 20.28 | 19.66 | 19.78 | 528,445 | -0.53(-2.60%) |
Aug 27, 2010 | 19.80 | 20.33 | 19.71 | 20.31 | 296,980 | +0.50(+2.53%) |
Aug 26, 2010 | 19.90 | 19.99 | 19.61 | 19.80 | 1,188 | -0.08(-0.41%) |
Aug 25, 2010 | 19.50 | 19.93 | 19.30 | 19.89 | 1,177 | +0.27(+1.37%) |
Aug 24, 2010 | 19.84 | 20.07 | 19.42 | 19.62 | 4,782 | -0.62(-3.05%) |
Aug 23, 2010 | 20.52 | 20.86 | 20.11 | 20.23 | 418,528 | -0.36(-1.74%) |
Aug 20, 2010 | 21.03 | 21.03 | 20.47 | 20.59 | 313,593 | -0.46(-2.17%) |
Aug 19, 2010 | 21.26 | 21.39 | 21.01 | 21.05 | 1,779 | -0.23(-1.09%) |
Aug 18, 2010 | 21.04 | 21.43 | 20.81 | 21.28 | 18,503 | +0.27(+1.28%) |
Aug 17, 2010 | 20.49 | 21.11 | 20.48 | 21.01 | 2,839 | +0.78(+3.85%) |
Aug 16, 2010 | 19.85 | 20.25 | 19.63 | 20.23 | 542,821 | +0.33(+1.67%) |
Aug 13, 2010 | 19.90 | 20.04 | 19.72 | 19.90 | 568,133 | -0.27(-1.33%) |
Aug 12, 2010 | 20.59 | 20.59 | 19.64 | 20.17 | 1,390,066 | -1.12(-5.26%) |
Aug 11, 2010 | 21.57 | 21.65 | 21.23 | 21.29 | 6,101 | -0.73(-3.33%) |
Aug 10, 2010 | 21.86 | 22.23 | 21.63 | 22.03 | 2,198 | -0.04(-0.16%) |
Aug 09, 2010 | 21.81 | 22.08 | 21.62 | 22.06 | 214,759 | +0.39(+1.78%) |
Aug 06, 2010 | 21.68 | 21.83 | 21.15 | 21.68 | 191,109 | -0.21(-0.98%) |
Aug 05, 2010 | 21.82 | 22.18 | 21.75 | 21.89 | 137,388 | -0.06(-0.29%) |
Aug 04, 2010 | 22.08 | 22.28 | 21.61 | 21.95 | 264,581 | -0.06(-0.28%) |
Aug 03, 2010 | 22.04 | 22.22 | 21.48 | 22.02 | 314,339 | -0.06(-0.28%) |
Aug 02, 2010 | 22.12 | 22.26 | 21.86 | 22.08 | 283,745 | +0.39(+1.78%) |
Jul 30, 2010 | 21.69 | 21.71 | 20.97 | 21.69 | 480,413 | +0.36(+1.68%) |
Jul 29, 2010 | 21.22 | 21.47 | 20.69 | 21.34 | 206,487 | +0.24(+1.15%) |
Jul 28, 2010 | 21.09 | 21.84 | 20.98 | 21.09 | 1,909 | -0.59(-2.73%) |
Jul 27, 2010 | 21.72 | 22.10 | 21.55 | 21.69 | 328,290 | +0.07(+0.33%) |
Jul 26, 2010 | 21.18 | 21.62 | 21.07 | 21.61 | 400,745 | +0.44(+2.07%) |
Jul 23, 2010 | 20.91 | 21.28 | 20.85 | 21.18 | 609,102 | +0.14(+0.68%) |
Jul 22, 2010 | 20.88 | 21.19 | 20.83 | 21.03 | 750,808 | +0.41(+2.00%) |
Jul 21, 2010 | 20.98 | 21.03 | 20.53 | 20.62 | 640,712 | -0.19(-0.90%) |
Jul 20, 2010 | 20.00 | 20.87 | 19.89 | 20.81 | 255,226 | +0.47(+2.29%) |
Jul 19, 2010 | 20.28 | 20.39 | 19.78 | 20.34 | 210,745 | +0.06(+0.31%) |
Jul 16, 2010 | 20.28 | 21.02 | 20.12 | 20.28 | 418,845 | -0.84(-3.99%) |
Jul 15, 2010 | 21.08 | 21.23 | 20.77 | 21.12 | 433,327 | +0.17(+0.81%) |
Jul 14, 2010 | 20.69 | 21.10 | 20.53 | 20.95 | 428,127 | +0.23(+1.12%) |
Jul 13, 2010 | 20.72 | 20.78 | 20.15 | 20.72 | 4,667 | +0.84(+4.24%) |
Jul 12, 2010 | 20.18 | 20.37 | 19.66 | 19.88 | 382,276 | -0.44(-2.16%) |
Jul 09, 2010 | 20.32 | 20.32 | 19.70 | 20.32 | 511,436 | +0.53(+2.67%) |
Jul 08, 2010 | 19.79 | 19.86 | 19.24 | 19.79 | 674,266 | +0.63(+3.27%) |
Jul 07, 2010 | 18.99 | 19.19 | 18.78 | 19.16 | 1,680,876 | +0.28(+1.47%) |
Jul 06, 2010 | 18.88 | 19.54 | 18.75 | 18.88 | 2,386 | -0.21(-1.13%) |
Jul 02, 2010 | 19.10 | 19.25 | 18.91 | 19.10 | 493,113 | +0.00(+0.00%) |
Jul 01, 2010 | 19.15 | 19.28 | 18.58 | 19.10 | 488,823 | -0.04(-0.23%) |
Jun 30, 2010 | 19.14 | 19.80 | 19.03 | 19.14 | 4,275 | -0.24(-1.25%) |
Jun 29, 2010 | 19.77 | 19.81 | 19.18 | 19.38 | 609,934 | -0.82(-4.08%) |
Jun 25, 2010 | 20.21 | 20.32 | 19.64 | 20.21 | 1,329,537 | +0.30(+1.48%) |
Jun 24, 2010 | 19.91 | 20.23 | 19.64 | 19.91 | 235 | -0.25(-1.24%) |
Jun 23, 2010 | 20.54 | 20.54 | 19.95 | 20.16 | 965,489 | -0.40(-1.96%) |
Jun 22, 2010 | 20.57 | 21.64 | 20.52 | 20.57 | 1,154 | -0.76(-3.57%) |
Jun 21, 2010 | 21.93 | 21.93 | 21.09 | 21.33 | 655,747 | -0.22(-1.04%) |
Jun 18, 2010 | 21.55 | 21.87 | 21.39 | 21.55 | 633,661 | +0.09(+0.42%) |
Jun 17, 2010 | 21.46 | 21.77 | 21.27 | 21.46 | 224 | -0.16(-0.75%) |
Jun 16, 2010 | 21.51 | 21.86 | 21.34 | 21.62 | 291,085 | +0.00(+0.00%) |
Jun 15, 2010 | 21.62 | 21.69 | 20.87 | 21.62 | 2,007 | +0.48(+2.29%) |
Jun 14, 2010 | 21.52 | 21.80 | 21.07 | 21.14 | 391,317 | -0.24(-1.13%) |
Jun 11, 2010 | 20.79 | 21.42 | 20.72 | 21.38 | 410,224 | +0.30(+1.40%) |
Jun 10, 2010 | 21.09 | 21.09 | 20.64 | 21.09 | 1,864 | +0.58(+2.84%) |
Jun 09, 2010 | 19.63 | 21.02 | 19.59 | 20.50 | 1,379,097 | +0.96(+4.90%) |
Jun 08, 2010 | 20.13 | 20.22 | 19.18 | 19.54 | 799,583 | -0.58(-2.89%) |
Jun 07, 2010 | 21.46 | 21.46 | 20.08 | 20.13 | 783,900 | -1.25(-5.83%) |
Jun 04, 2010 | 21.37 | 21.83 | 21.24 | 21.37 | 1,242,839 | -0.55(-2.49%) |
Jun 03, 2010 | 21.92 | 22.28 | 20.87 | 21.92 | 223 | +1.67(+8.23%) |
Jun 02, 2010 | 20.25 | 20.25 | 19.14 | 20.25 | 1,042,140 | +0.74(+3.81%) |