Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.84 | 20.90 | 19.84 | 20.48 | 131,050 | +0.68(+3.43%) |
Aug 30, 2010 | 20.59 | 20.94 | 19.76 | 19.80 | 56,952 | -0.97(-4.65%) |
Aug 27, 2010 | 19.31 | 20.85 | 19.31 | 20.77 | 96,661 | +1.67(+8.75%) |
Aug 26, 2010 | 19.44 | 19.77 | 19.04 | 19.10 | 58,054 | -0.18(-0.92%) |
Aug 25, 2010 | 19.47 | 19.64 | 18.73 | 19.27 | 115,347 | -0.33(-1.70%) |
Aug 24, 2010 | 19.70 | 20.05 | 19.29 | 19.61 | 143,981 | -0.34(-1.72%) |
Aug 23, 2010 | 21.23 | 21.40 | 19.94 | 19.95 | 142,942 | -1.05(-5.00%) |
Aug 20, 2010 | 20.98 | 21.04 | 20.29 | 21.00 | 72,049 | -0.14(-0.66%) |
Aug 19, 2010 | 22.20 | 22.58 | 21.03 | 21.14 | 159,462 | -1.11(-5.01%) |
Aug 18, 2010 | 21.44 | 22.46 | 20.99 | 22.25 | 128,603 | +0.88(+4.13%) |
Aug 17, 2010 | 21.14 | 21.64 | 20.88 | 21.37 | 137,726 | +0.58(+2.81%) |
Aug 16, 2010 | 20.17 | 21.08 | 19.87 | 20.79 | 68,700 | +0.51(+2.52%) |
Aug 13, 2010 | 20.54 | 21.01 | 20.21 | 20.28 | 86,833 | -0.40(-1.93%) |
Aug 12, 2010 | 20.31 | 21.16 | 20.17 | 20.68 | 113,753 | -0.19(-0.89%) |
Aug 11, 2010 | 21.93 | 22.04 | 20.81 | 20.86 | 205,712 | -1.67(-7.42%) |
Aug 10, 2010 | 21.91 | 22.77 | 21.88 | 22.53 | 129,466 | +0.19(+0.87%) |
Aug 09, 2010 | 22.29 | 22.60 | 22.28 | 22.34 | 126,927 | -0.51(-2.23%) |
Aug 06, 2010 | 22.68 | 22.89 | 22.19 | 22.85 | 160,823 | -0.36(-1.56%) |
Aug 05, 2010 | 23.67 | 23.85 | 22.96 | 23.21 | 66,407 | -0.87(-3.62%) |
Aug 04, 2010 | 24.11 | 24.34 | 23.79 | 24.08 | 62,551 | +0.18(+0.74%) |
Aug 03, 2010 | 24.11 | 24.52 | 23.81 | 23.91 | 63,945 | -0.37(-1.53%) |
Aug 02, 2010 | 24.14 | 24.52 | 23.78 | 24.28 | 62,349 | +0.67(+2.83%) |
Jul 30, 2010 | 23.42 | 24.25 | 23.42 | 23.61 | 72,675 | -0.31(-1.28%) |
Jul 29, 2010 | 23.79 | 24.18 | 23.36 | 23.92 | 86,979 | +0.30(+1.26%) |
Jul 28, 2010 | 24.12 | 24.27 | 23.40 | 23.62 | 109,102 | -0.66(-2.72%) |
Jul 27, 2010 | 24.36 | 24.44 | 23.90 | 24.28 | 127,845 | +0.06(+0.23%) |
Jul 26, 2010 | 23.92 | 24.44 | 23.71 | 24.22 | 65,356 | +0.25(+1.05%) |
Jul 23, 2010 | 23.18 | 24.03 | 23.18 | 23.97 | 83,686 | +0.59(+2.54%) |
Jul 22, 2010 | 22.34 | 23.47 | 22.34 | 23.38 | 67,298 | +1.40(+6.38%) |
Jul 21, 2010 | 23.16 | 23.60 | 21.95 | 21.97 | 59,074 | -0.93(-4.05%) |
Jul 20, 2010 | 21.27 | 23.00 | 21.13 | 22.90 | 120,895 | +1.19(+5.47%) |
Jul 19, 2010 | 21.18 | 21.80 | 20.86 | 21.71 | 122,436 | +0.53(+2.50%) |
Jul 16, 2010 | 21.59 | 21.73 | 20.97 | 21.19 | 101,231 | -0.70(-3.18%) |
Jul 15, 2010 | 22.46 | 22.49 | 21.63 | 21.88 | 51,607 | -0.60(-2.68%) |
Jul 14, 2010 | 22.68 | 22.99 | 22.33 | 22.49 | 82,821 | -0.44(-1.90%) |
Jul 13, 2010 | 22.55 | 23.00 | 22.22 | 22.92 | 77,465 | +0.84(+3.83%) |
Jul 12, 2010 | 23.27 | 23.27 | 21.95 | 22.08 | 77,782 | -1.30(-5.56%) |
Jul 09, 2010 | 22.01 | 23.40 | 21.77 | 23.38 | 121,871 | +1.25(+5.67%) |
Jul 08, 2010 | 21.84 | 22.16 | 21.34 | 22.12 | 114,075 | +0.67(+3.12%) |
Jul 07, 2010 | 20.95 | 21.46 | 20.54 | 21.45 | 99,276 | +0.65(+3.12%) |
Jul 06, 2010 | 21.23 | 21.78 | 20.54 | 20.81 | 91,847 | +0.05(+0.22%) |
Jul 02, 2010 | 21.05 | 21.05 | 20.44 | 20.76 | 57,703 | -0.12(-0.58%) |
Jul 01, 2010 | 21.28 | 21.71 | 20.52 | 20.88 | 96,385 | -0.45(-2.09%) |
Jun 30, 2010 | 21.63 | 22.17 | 21.25 | 21.32 | 107,695 | -0.24(-1.12%) |
Jun 29, 2010 | 21.99 | 22.45 | 21.49 | 21.57 | 180,709 | -1.44(-6.26%) |
Jun 25, 2010 | 22.38 | 23.04 | 22.28 | 23.01 | 159,988 | +0.70(+3.12%) |
Jun 24, 2010 | 22.54 | 22.98 | 22.28 | 22.31 | 107,886 | -0.49(-2.16%) |
Jun 23, 2010 | 22.67 | 22.88 | 22.25 | 22.80 | 108,279 | -0.01(-0.04%) |
Jun 22, 2010 | 24.14 | 24.30 | 22.75 | 22.81 | 107,835 | -1.16(-4.84%) |
Jun 21, 2010 | 24.35 | 24.87 | 23.69 | 23.97 | 115,929 | +0.14(+0.58%) |
Jun 18, 2010 | 24.83 | 24.83 | 23.75 | 23.83 | 102,215 | -0.82(-3.31%) |
Jun 17, 2010 | 25.06 | 25.06 | 24.45 | 24.65 | 103,467 | -0.20(-0.82%) |
Jun 16, 2010 | 24.53 | 25.31 | 24.41 | 24.85 | 78,665 | +0.21(+0.87%) |
Jun 15, 2010 | 24.60 | 24.74 | 24.15 | 24.64 | 108,598 | +0.39(+1.61%) |
Jun 14, 2010 | 24.52 | 24.71 | 24.09 | 24.25 | 100,823 | -0.01(-0.04%) |
Jun 11, 2010 | 23.58 | 24.29 | 23.27 | 24.26 | 123,525 | +0.35(+1.48%) |
Jun 10, 2010 | 23.21 | 23.91 | 22.97 | 23.91 | 131,581 | +1.39(+6.19%) |
Jun 09, 2010 | 22.71 | 23.66 | 22.40 | 22.51 | 88,760 | +0.17(+0.75%) |
Jun 08, 2010 | 22.28 | 22.96 | 22.28 | 22.35 | 217,544 | +0.22(+1.01%) |
Jun 07, 2010 | 23.40 | 23.77 | 22.12 | 22.12 | 165,825 | -1.16(-4.98%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.21 | 23.28 | 229,140 | -1.18(-4.82%) |
Jun 03, 2010 | 24.05 | 24.63 | 23.81 | 24.46 | 108,522 | +0.55(+2.29%) |
Jun 02, 2010 | 23.47 | 24.22 | 23.47 | 23.92 | 168,841 | +0.58(+2.47%) |