Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.92 | 21.54 | 20.57 | 21.17 | 248,237 | +0.13(+0.63%) |
Aug 30, 2010 | 21.80 | 22.21 | 20.87 | 21.04 | 225,182 | -0.65(-3.01%) |
Aug 27, 2010 | 21.14 | 21.79 | 21.04 | 21.69 | 59,156 | +0.62(+2.92%) |
Aug 26, 2010 | 21.15 | 21.15 | 21.01 | 21.08 | 45,455 | -0.03(-0.13%) |
Aug 25, 2010 | 21.10 | 21.15 | 20.49 | 21.10 | 72,362 | +0.02(+0.08%) |
Aug 24, 2010 | 20.91 | 21.15 | 20.87 | 21.09 | 82,194 | -0.01(-0.03%) |
Aug 23, 2010 | 20.99 | 21.09 | 20.85 | 21.09 | 66,400 | +0.14(+0.68%) |
Aug 20, 2010 | 21.10 | 21.10 | 20.75 | 20.95 | 20,072 | -0.04(-0.21%) |
Aug 19, 2010 | 21.31 | 21.31 | 20.98 | 20.99 | 41,224 | +0.16(+0.76%) |
Aug 18, 2010 | 20.81 | 21.09 | 20.81 | 20.84 | 22,688 | -0.09(-0.42%) |
Aug 17, 2010 | 20.87 | 21.07 | 20.72 | 20.92 | 33,718 | +0.05(+0.24%) |
Aug 16, 2010 | 20.84 | 21.22 | 20.32 | 20.87 | 49,615 | +0.12(+0.58%) |
Aug 13, 2010 | 19.84 | 20.77 | 19.74 | 20.75 | 65,053 | +0.84(+4.19%) |
Aug 12, 2010 | 19.75 | 20.25 | 19.50 | 19.92 | 120,892 | +0.11(+0.55%) |
Aug 11, 2010 | 20.60 | 20.81 | 19.67 | 19.81 | 138,693 | -0.80(-3.87%) |
Aug 10, 2010 | 20.91 | 20.97 | 20.41 | 20.60 | 43,234 | -0.34(-1.62%) |
Aug 09, 2010 | 21.18 | 21.41 | 20.90 | 20.94 | 153,909 | -0.02(-0.08%) |
Aug 06, 2010 | 20.91 | 21.11 | 20.61 | 20.96 | 618,839 | +0.04(+0.21%) |
Aug 05, 2010 | 20.92 | 21.01 | 20.84 | 20.92 | 30,250 | -0.04(-0.21%) |
Aug 04, 2010 | 21.13 | 21.25 | 20.75 | 20.96 | 82,163 | -0.08(-0.36%) |
Aug 03, 2010 | 21.33 | 21.60 | 20.81 | 21.04 | 64,506 | -0.11(-0.54%) |
Aug 02, 2010 | 21.34 | 21.59 | 21.04 | 21.15 | 52,717 | +0.43(+2.07%) |
Jul 30, 2010 | 20.61 | 20.97 | 20.61 | 20.72 | 44,325 | +0.10(+0.50%) |
Jul 29, 2010 | 20.81 | 21.05 | 20.62 | 20.62 | 130,482 | +0.02(+0.08%) |
Jul 28, 2010 | 20.41 | 21.05 | 20.06 | 20.60 | 65,649 | +0.61(+3.07%) |
Jul 27, 2010 | 20.26 | 21.18 | 19.93 | 19.99 | 200,569 | +0.31(+1.60%) |
Jul 26, 2010 | 19.20 | 19.98 | 19.20 | 19.67 | 141,254 | +0.47(+2.46%) |
Jul 23, 2010 | 19.04 | 19.35 | 18.52 | 19.20 | 72,848 | +0.10(+0.54%) |
Jul 22, 2010 | 19.36 | 19.36 | 18.88 | 19.10 | 232,860 | -0.20(-1.01%) |
Jul 21, 2010 | 19.29 | 19.32 | 18.54 | 19.29 | 140,157 | +0.05(+0.28%) |
Jul 20, 2010 | 19.22 | 19.36 | 19.05 | 19.24 | 83,767 | -0.08(-0.42%) |
Jul 19, 2010 | 19.23 | 19.37 | 18.82 | 19.32 | 54,068 | +0.21(+1.10%) |
Jul 16, 2010 | 19.02 | 19.32 | 18.74 | 19.11 | 48,858 | +0.04(+0.24%) |
Jul 15, 2010 | 19.03 | 19.08 | 18.74 | 19.07 | 57,285 | -0.08(-0.40%) |
Jul 14, 2010 | 19.03 | 19.16 | 18.90 | 19.14 | 85,518 | +0.15(+0.77%) |
Jul 13, 2010 | 19.15 | 19.15 | 18.88 | 19.00 | 31,179 | +0.02(+0.11%) |
Jul 12, 2010 | 18.85 | 19.07 | 18.85 | 18.97 | 52,877 | -0.01(-0.04%) |
Jul 09, 2010 | 19.00 | 19.12 | 18.92 | 18.98 | 144,810 | -0.02(-0.10%) |
Jul 08, 2010 | 19.12 | 19.12 | 18.88 | 19.00 | 80,882 | +0.02(+0.09%) |
Jul 07, 2010 | 18.96 | 19.08 | 18.95 | 18.99 | 43,556 | +0.01(+0.03%) |
Jul 06, 2010 | 18.68 | 19.09 | 18.67 | 18.98 | 45,252 | +0.45(+2.43%) |
Jul 02, 2010 | 18.56 | 18.98 | 18.48 | 18.53 | 37,266 | +0.05(+0.26%) |
Jul 01, 2010 | 19.07 | 19.07 | 17.97 | 18.48 | 130,366 | -0.60(-3.13%) |
Jun 30, 2010 | 18.94 | 19.12 | 18.76 | 19.08 | 48,300 | +0.07(+0.34%) |
Jun 29, 2010 | 18.97 | 19.26 | 18.50 | 19.01 | 123,926 | -0.14(-0.71%) |
Jun 25, 2010 | 18.67 | 19.26 | 18.51 | 19.15 | 51,777 | +0.39(+2.08%) |
Jun 24, 2010 | 18.87 | 18.87 | 18.55 | 18.76 | 50,366 | -0.18(-0.97%) |
Jun 23, 2010 | 18.99 | 18.99 | 18.80 | 18.94 | 14,394 | +0.15(+0.81%) |
Jun 22, 2010 | 18.73 | 19.26 | 18.51 | 18.79 | 25,029 | -0.21(-1.11%) |
Jun 21, 2010 | 18.98 | 19.19 | 18.71 | 19.00 | 37,663 | +0.28(+1.48%) |
Jun 18, 2010 | 18.96 | 19.12 | 18.73 | 18.73 | 32,678 | -0.10(-0.52%) |
Jun 17, 2010 | 18.90 | 19.03 | 18.52 | 18.82 | 68,342 | -0.08(-0.43%) |
Jun 16, 2010 | 18.92 | 19.41 | 18.83 | 18.90 | 55,889 | -0.33(-1.72%) |
Jun 15, 2010 | 19.53 | 19.53 | 18.92 | 19.23 | 79,448 | -0.01(-0.03%) |
Jun 14, 2010 | 19.48 | 19.48 | 18.66 | 19.24 | 82,018 | +0.26(+1.34%) |
Jun 11, 2010 | 17.75 | 19.39 | 17.60 | 18.99 | 84,363 | +1.01(+5.61%) |
Jun 10, 2010 | 16.82 | 18.17 | 16.82 | 17.98 | 92,480 | +1.10(+6.49%) |
Jun 09, 2010 | 17.25 | 17.90 | 16.87 | 16.88 | 88,109 | -0.27(-1.58%) |
Jun 08, 2010 | 16.56 | 17.36 | 16.25 | 17.15 | 92,832 | +0.59(+3.57%) |
Jun 07, 2010 | 16.90 | 16.90 | 16.22 | 16.56 | 78,898 | -0.31(-1.83%) |
Jun 04, 2010 | 16.59 | 16.89 | 16.42 | 16.87 | 101,531 | -0.03(-0.16%) |
Jun 03, 2010 | 16.50 | 17.09 | 16.18 | 16.90 | 40,843 | +0.43(+2.64%) |
Jun 02, 2010 | 16.50 | 16.82 | 16.03 | 16.46 | 129,062 | +0.22(+1.37%) |