Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.88 | 21.13 | 20.74 | 20.88 | 942 | -0.13(-0.61%) |
Aug 30, 2010 | 21.18 | 21.24 | 20.92 | 21.01 | 287,345 | -0.24(-1.11%) |
Aug 27, 2010 | 21.25 | 21.34 | 20.85 | 21.25 | 234,073 | +0.29(+1.37%) |
Aug 26, 2010 | 21.05 | 21.33 | 20.84 | 20.96 | 186,047 | -0.06(-0.27%) |
Aug 25, 2010 | 20.90 | 21.06 | 20.59 | 21.02 | 283,412 | -0.03(-0.12%) |
Aug 24, 2010 | 20.83 | 21.17 | 20.57 | 21.04 | 238,085 | -0.12(-0.57%) |
Aug 23, 2010 | 21.47 | 21.49 | 21.10 | 21.16 | 205,349 | -0.24(-1.13%) |
Aug 20, 2010 | 21.11 | 21.46 | 21.06 | 21.41 | 106,047 | +0.18(+0.84%) |
Aug 19, 2010 | 21.72 | 21.74 | 21.15 | 21.23 | 110,901 | -0.63(-2.88%) |
Aug 18, 2010 | 21.67 | 22.01 | 21.54 | 21.86 | 160,348 | +0.15(+0.67%) |
Aug 17, 2010 | 21.48 | 21.90 | 21.39 | 21.71 | 105,712 | +0.40(+1.88%) |
Aug 16, 2010 | 20.97 | 21.35 | 20.88 | 21.31 | 117,637 | +0.23(+1.09%) |
Aug 13, 2010 | 21.08 | 21.27 | 20.95 | 21.08 | 216,691 | -0.10(-0.48%) |
Aug 12, 2010 | 21.09 | 21.28 | 21.02 | 21.18 | 286,952 | -0.12(-0.57%) |
Aug 11, 2010 | 21.44 | 21.55 | 21.19 | 21.30 | 37,245 | -0.40(-1.85%) |
Aug 10, 2010 | 21.69 | 21.86 | 21.48 | 21.70 | 254,131 | -0.24(-1.10%) |
Aug 09, 2010 | 21.86 | 22.01 | 21.78 | 21.95 | 98,101 | +0.11(+0.52%) |
Aug 06, 2010 | 21.83 | 21.83 | 21.28 | 21.83 | 227,930 | +0.20(+0.91%) |
Aug 05, 2010 | 21.58 | 21.79 | 21.54 | 21.63 | 147,796 | -0.16(-0.73%) |
Aug 04, 2010 | 21.68 | 21.88 | 21.62 | 21.79 | 191,361 | +0.18(+0.82%) |
Aug 03, 2010 | 21.60 | 21.94 | 21.44 | 21.62 | 259,658 | -0.14(-0.64%) |
Aug 02, 2010 | 21.30 | 22.17 | 21.17 | 21.76 | 365,986 | +0.75(+3.57%) |
Jul 30, 2010 | 21.00 | 21.06 | 20.41 | 21.00 | 331,298 | +0.24(+1.13%) |
Jul 29, 2010 | 20.76 | 20.86 | 20.36 | 20.77 | 408,143 | +0.20(+0.96%) |
Jul 28, 2010 | 22.70 | 22.70 | 20.43 | 20.57 | 388,051 | -1.40(-6.37%) |
Jul 27, 2010 | 21.88 | 22.09 | 21.60 | 21.97 | 375,038 | +0.29(+1.32%) |
Jul 26, 2010 | 21.17 | 21.69 | 21.05 | 21.69 | 216,092 | +0.63(+2.99%) |
Jul 23, 2010 | 20.69 | 21.06 | 20.67 | 21.06 | 155,451 | +0.36(+1.72%) |
Jul 22, 2010 | 20.23 | 20.74 | 20.23 | 20.70 | 289,641 | +0.77(+3.86%) |
Jul 21, 2010 | 20.47 | 20.47 | 19.87 | 19.93 | 177,320 | -0.36(-1.76%) |
Jul 20, 2010 | 19.83 | 20.30 | 19.61 | 20.29 | 187,909 | +0.22(+1.11%) |
Jul 19, 2010 | 20.04 | 20.11 | 19.69 | 20.06 | 126,412 | +0.13(+0.64%) |
Jul 16, 2010 | 19.94 | 20.65 | 19.90 | 19.94 | 223,432 | -0.74(-3.60%) |
Jul 15, 2010 | 20.77 | 20.93 | 20.42 | 20.68 | 299,820 | -0.09(-0.43%) |
Jul 14, 2010 | 20.59 | 20.80 | 20.36 | 20.77 | 327,737 | +0.17(+0.83%) |
Jul 13, 2010 | 19.95 | 20.63 | 19.95 | 20.60 | 275,095 | +0.83(+4.18%) |
Jul 12, 2010 | 19.76 | 19.96 | 19.63 | 19.77 | 207,494 | -0.13(-0.64%) |
Jul 09, 2010 | 19.90 | 19.90 | 19.52 | 19.90 | 157,189 | +0.15(+0.74%) |
Jul 08, 2010 | 19.59 | 19.77 | 19.54 | 19.75 | 207,767 | +0.32(+1.64%) |
Jul 07, 2010 | 18.87 | 19.43 | 18.80 | 19.43 | 276,297 | +0.62(+3.28%) |
Jul 06, 2010 | 19.22 | 19.33 | 18.61 | 18.82 | 262,592 | -0.14(-0.74%) |
Jul 02, 2010 | 18.96 | 19.43 | 18.86 | 18.96 | 209,457 | -0.40(-2.07%) |
Jul 01, 2010 | 19.28 | 19.38 | 18.81 | 19.36 | 495,618 | +0.13(+0.70%) |
Jun 30, 2010 | 19.21 | 19.66 | 19.15 | 19.22 | 2,660 | -0.07(-0.38%) |
Jun 29, 2010 | 19.88 | 19.88 | 19.23 | 19.30 | 298,552 | -1.03(-5.07%) |
Jun 25, 2010 | 20.33 | 20.48 | 20.14 | 20.33 | 382,549 | +0.02(+0.09%) |
Jun 24, 2010 | 20.86 | 21.01 | 20.23 | 20.31 | 350,296 | -0.63(-2.99%) |
Jun 23, 2010 | 20.95 | 21.07 | 20.67 | 20.93 | 255,552 | -0.02(-0.09%) |
Jun 22, 2010 | 21.31 | 21.59 | 20.95 | 20.95 | 258,707 | -0.36(-1.69%) |
Jun 21, 2010 | 21.81 | 21.81 | 21.20 | 21.31 | 225,689 | -0.29(-1.35%) |
Jun 18, 2010 | 21.60 | 21.69 | 21.43 | 21.60 | 426,566 | -0.01(-0.03%) |
Jun 17, 2010 | 21.98 | 21.98 | 21.29 | 21.61 | 349,416 | -0.28(-1.27%) |
Jun 16, 2010 | 22.12 | 22.16 | 21.76 | 21.89 | 344,999 | -0.27(-1.23%) |
Jun 15, 2010 | 21.86 | 22.16 | 21.78 | 22.16 | 162,721 | +0.36(+1.65%) |
Jun 14, 2010 | 21.91 | 22.12 | 21.73 | 21.80 | 251,937 | +0.06(+0.26%) |
Jun 11, 2010 | 21.42 | 21.76 | 21.34 | 21.74 | 300,176 | +0.04(+0.20%) |
Jun 10, 2010 | 21.16 | 21.74 | 21.16 | 21.70 | 368,069 | +0.77(+3.66%) |
Jun 09, 2010 | 20.67 | 21.64 | 20.67 | 20.93 | 740,635 | +0.76(+3.76%) |
Jun 08, 2010 | 20.01 | 20.24 | 19.57 | 20.18 | 307,028 | +0.13(+0.66%) |
Jun 07, 2010 | 20.42 | 20.75 | 20.04 | 20.04 | 235,590 | -0.43(-2.10%) |
Jun 04, 2010 | 20.47 | 21.23 | 20.43 | 20.47 | 272,525 | -1.10(-5.10%) |
Jun 03, 2010 | 21.12 | 21.65 | 21.12 | 21.57 | 320,790 | +0.38(+1.79%) |
Jun 02, 2010 | 20.90 | 21.19 | 20.59 | 21.19 | 5,301 | +0.40(+1.95%) |