Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.00 | 22.34 | 21.45 | 21.68 | 65,795 | -0.29(-1.31%) |
Aug 30, 2010 | 22.08 | 22.28 | 21.68 | 21.97 | 87,081 | -0.18(-0.80%) |
Aug 27, 2010 | 21.28 | 22.26 | 20.78 | 22.14 | 83,989 | +1.29(+6.21%) |
Aug 26, 2010 | 21.72 | 21.93 | 20.66 | 20.85 | 63,736 | -0.76(-3.54%) |
Aug 25, 2010 | 20.82 | 21.70 | 20.56 | 21.61 | 79,216 | +0.52(+2.48%) |
Aug 24, 2010 | 21.49 | 21.68 | 21.06 | 21.09 | 103,832 | -0.61(-2.81%) |
Aug 23, 2010 | 23.02 | 23.20 | 21.69 | 21.70 | 115,297 | -1.18(-5.14%) |
Aug 20, 2010 | 22.45 | 22.96 | 22.45 | 22.88 | 98,905 | +0.28(+1.24%) |
Aug 19, 2010 | 24.17 | 24.19 | 22.59 | 22.60 | 138,142 | -1.63(-6.71%) |
Aug 18, 2010 | 23.68 | 24.25 | 23.24 | 24.23 | 172,036 | +0.60(+2.55%) |
Aug 17, 2010 | 22.71 | 23.88 | 22.71 | 23.62 | 87,246 | +1.28(+5.73%) |
Aug 16, 2010 | 21.54 | 22.64 | 21.28 | 22.34 | 84,770 | +0.76(+3.54%) |
Aug 13, 2010 | 21.02 | 21.75 | 20.61 | 21.58 | 120,777 | +0.40(+1.87%) |
Aug 12, 2010 | 21.61 | 22.32 | 20.95 | 21.18 | 135,180 | -1.03(-4.64%) |
Aug 11, 2010 | 23.74 | 23.75 | 22.03 | 22.21 | 154,466 | -2.27(-9.28%) |
Aug 10, 2010 | 25.01 | 25.01 | 23.95 | 24.48 | 110,116 | -1.03(-4.04%) |
Aug 09, 2010 | 25.60 | 25.99 | 25.20 | 25.51 | 128,436 | +0.24(+0.93%) |
Aug 06, 2010 | 24.41 | 25.34 | 24.34 | 25.28 | 120,319 | +0.43(+1.75%) |
Aug 05, 2010 | 25.34 | 25.51 | 24.81 | 24.84 | 72,045 | -0.83(-3.24%) |
Aug 04, 2010 | 25.31 | 25.77 | 24.98 | 25.67 | 121,754 | +0.63(+2.50%) |
Aug 03, 2010 | 25.57 | 26.03 | 24.92 | 25.05 | 90,625 | -0.71(-2.77%) |
Aug 02, 2010 | 25.33 | 25.97 | 25.01 | 25.76 | 53,394 | +1.01(+4.07%) |
Jul 30, 2010 | 24.38 | 25.34 | 24.38 | 24.75 | 38,980 | -0.21(-0.85%) |
Jul 29, 2010 | 24.89 | 25.23 | 23.68 | 24.97 | 86,616 | +0.30(+1.22%) |
Jul 28, 2010 | 24.78 | 25.03 | 24.05 | 24.67 | 64,629 | -0.12(-0.47%) |
Jul 27, 2010 | 24.96 | 25.24 | 24.51 | 24.78 | 87,046 | +0.08(+0.33%) |
Jul 26, 2010 | 24.27 | 24.76 | 23.98 | 24.70 | 83,347 | +0.43(+1.76%) |
Jul 23, 2010 | 23.73 | 24.70 | 23.73 | 24.28 | 134,313 | +0.32(+1.32%) |
Jul 22, 2010 | 22.74 | 24.32 | 22.42 | 23.96 | 202,097 | +1.73(+7.77%) |
Jul 21, 2010 | 22.77 | 23.13 | 22.15 | 22.23 | 69,388 | -0.34(-1.50%) |
Jul 20, 2010 | 21.33 | 22.71 | 21.31 | 22.57 | 107,935 | +0.83(+3.82%) |
Jul 19, 2010 | 20.64 | 22.08 | 20.64 | 21.74 | 240,888 | +1.40(+6.91%) |
Jul 16, 2010 | 21.20 | 21.20 | 20.28 | 20.33 | 107,764 | -1.13(-5.24%) |
Jul 15, 2010 | 21.71 | 21.98 | 20.82 | 21.46 | 156,774 | -0.15(-0.71%) |
Jul 14, 2010 | 21.56 | 21.93 | 21.40 | 21.61 | 111,142 | +0.00(+0.00%) |
Jul 13, 2010 | 21.83 | 22.35 | 21.59 | 21.61 | 206,837 | +0.24(+1.14%) |
Jul 12, 2010 | 22.41 | 22.56 | 21.33 | 21.37 | 51,373 | -1.15(-5.13%) |
Jul 09, 2010 | 21.69 | 22.54 | 21.69 | 22.53 | 39,059 | +0.71(+3.27%) |
Jul 08, 2010 | 21.35 | 21.87 | 21.12 | 21.81 | 39,431 | +0.82(+3.89%) |
Jul 07, 2010 | 20.92 | 21.31 | 20.68 | 21.00 | 171,211 | +0.13(+0.63%) |
Jul 06, 2010 | 21.56 | 21.82 | 20.80 | 20.86 | 192,716 | -0.35(-1.63%) |
Jul 02, 2010 | 22.00 | 22.82 | 21.19 | 21.21 | 71,641 | -0.65(-2.96%) |
Jul 01, 2010 | 22.69 | 23.10 | 21.64 | 21.86 | 255,044 | -0.82(-3.60%) |
Jun 30, 2010 | 22.47 | 23.15 | 22.47 | 22.67 | 153,911 | +0.14(+0.62%) |
Jun 29, 2010 | 23.87 | 23.98 | 22.27 | 22.53 | 320,923 | -2.11(-8.56%) |
Jun 25, 2010 | 23.76 | 24.87 | 23.50 | 24.64 | 301,253 | +1.11(+4.72%) |
Jun 24, 2010 | 23.28 | 23.88 | 23.22 | 23.53 | 113,777 | -0.04(-0.16%) |
Jun 23, 2010 | 23.39 | 23.89 | 22.95 | 23.57 | 70,390 | +0.10(+0.44%) |
Jun 22, 2010 | 22.36 | 24.17 | 22.36 | 23.47 | 230,111 | +1.15(+5.14%) |
Jun 21, 2010 | 22.91 | 23.36 | 22.11 | 22.32 | 98,106 | -0.23(-1.01%) |
Jun 18, 2010 | 22.50 | 22.88 | 22.31 | 22.55 | 123,963 | +0.17(+0.76%) |
Jun 17, 2010 | 23.28 | 23.28 | 22.22 | 22.38 | 76,199 | -0.68(-2.93%) |
Jun 16, 2010 | 23.34 | 23.53 | 22.83 | 23.06 | 94,084 | -0.62(-2.61%) |
Jun 15, 2010 | 22.84 | 24.01 | 22.45 | 23.67 | 103,809 | +1.21(+5.37%) |
Jun 14, 2010 | 22.26 | 23.59 | 21.98 | 22.47 | 110,615 | +0.57(+2.59%) |
Jun 11, 2010 | 20.99 | 21.97 | 20.99 | 21.90 | 79,095 | +0.49(+2.27%) |
Jun 10, 2010 | 20.38 | 21.43 | 20.37 | 21.42 | 93,785 | +1.53(+7.69%) |
Jun 09, 2010 | 20.15 | 20.50 | 19.68 | 19.89 | 80,758 | -0.03(-0.15%) |
Jun 08, 2010 | 20.44 | 20.61 | 19.57 | 19.92 | 85,596 | -0.23(-1.13%) |
Jun 07, 2010 | 20.87 | 21.15 | 20.06 | 20.14 | 113,766 | -0.65(-3.11%) |
Jun 04, 2010 | 21.55 | 22.69 | 20.66 | 20.79 | 176,243 | -1.54(-6.91%) |
Jun 03, 2010 | 22.81 | 23.16 | 21.89 | 22.34 | 94,335 | -0.54(-2.38%) |
Jun 02, 2010 | 22.00 | 22.89 | 21.52 | 22.88 | 136,797 | +0.96(+4.40%) |