Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.28 | 20.35 | 20.20 | 20.35 | 2,090 | +0.16(+0.79%) |
Aug 30, 2010 | 20.16 | 20.19 | 20.16 | 20.19 | 653 | -0.19(-0.93%) |
Aug 27, 2010 | 20.18 | 20.38 | 20.18 | 20.38 | 4,375 | +0.30(+1.49%) |
Aug 26, 2010 | 20.19 | 20.19 | 20.08 | 20.08 | 1,233 | -0.20(-0.99%) |
Aug 25, 2010 | 20.28 | 20.28 | 20.28 | 20.28 | 168 | -0.12(-0.59%) |
Aug 24, 2010 | 20.47 | 20.47 | 20.31 | 20.40 | 1,631 | +0.06(+0.29%) |
Aug 23, 2010 | 20.50 | 20.50 | 20.34 | 20.34 | 3,020 | -0.16(-0.78%) |
Aug 20, 2010 | 20.47 | 20.50 | 20.36 | 20.50 | 1,103 | +0.26(+1.28%) |
Aug 19, 2010 | 20.29 | 20.29 | 20.24 | 20.24 | 3,174 | -0.12(-0.59%) |
Aug 18, 2010 | 20.28 | 20.36 | 20.15 | 20.36 | 1,985 | +0.01(+0.05%) |
Aug 17, 2010 | 20.52 | 20.52 | 20.35 | 20.35 | 1,500 | -0.10(-0.49%) |
Aug 16, 2010 | 20.38 | 20.45 | 20.38 | 20.45 | 1,047 | +0.35(+1.74%) |
Aug 13, 2010 | 20.13 | 20.13 | 20.10 | 20.10 | 700 | -0.02(-0.10%) |
Aug 12, 2010 | 20.02 | 20.25 | 20.02 | 20.12 | 2,976 | -0.20(-0.98%) |
Aug 11, 2010 | 20.40 | 20.40 | 20.25 | 20.32 | 3,952 | -0.30(-1.45%) |
Aug 10, 2010 | 20.71 | 20.71 | 20.62 | 20.62 | 1,650 | -0.32(-1.53%) |
Aug 09, 2010 | 20.95 | 20.99 | 20.94 | 20.94 | 1,730 | +0.19(+0.92%) |
Aug 06, 2010 | 20.64 | 20.75 | 20.59 | 20.75 | 1,078 | +0.14(+0.68%) |
Aug 05, 2010 | 20.50 | 20.61 | 20.50 | 20.61 | 640 | -0.04(-0.19%) |
Aug 04, 2010 | 20.81 | 20.81 | 20.65 | 20.65 | 4,045 | -0.15(-0.72%) |
Aug 03, 2010 | 20.72 | 20.80 | 20.72 | 20.80 | 2,365 | +0.28(+1.36%) |
Jul 30, 2010 | 20.52 | 20.52 | 20.52 | 20.52 | 248 | -0.06(-0.29%) |
Jul 29, 2010 | 20.65 | 20.65 | 20.48 | 20.58 | 7,095 | -0.09(-0.44%) |
Jul 28, 2010 | 20.61 | 20.67 | 20.61 | 20.67 | 2,468 | +0.08(+0.39%) |
Jul 27, 2010 | 20.57 | 20.59 | 20.57 | 20.59 | 300 | -0.05(-0.24%) |
Jul 26, 2010 | 20.45 | 20.64 | 20.45 | 20.64 | 4,000 | +0.05(+0.24%) |
Jul 23, 2010 | 20.65 | 20.68 | 20.59 | 20.59 | 1,635 | -0.04(-0.19%) |
Jul 22, 2010 | 20.55 | 20.70 | 20.55 | 20.63 | 11,894 | +0.34(+1.68%) |
Jul 21, 2010 | 20.35 | 20.37 | 20.29 | 20.29 | 3,000 | +0.08(+0.40%) |
Jul 20, 2010 | 20.21 | 20.21 | 20.21 | 20.21 | 100 | +0.34(+1.71%) |
Jul 19, 2010 | 19.85 | 19.87 | 19.85 | 19.87 | 1,860 | +0.07(+0.35%) |
Jul 16, 2010 | 19.86 | 19.90 | 19.72 | 19.80 | 9,132 | -0.15(-0.75%) |
Jul 15, 2010 | 19.91 | 19.95 | 19.79 | 19.95 | 12,329 | -0.25(-1.24%) |
Jul 14, 2010 | 20.23 | 20.23 | 20.18 | 20.20 | 3,331 | -0.22(-1.08%) |
Jul 13, 2010 | 20.30 | 20.42 | 20.30 | 20.42 | 1,250 | +0.12(+0.59%) |
Jul 12, 2010 | 20.34 | 20.34 | 20.30 | 20.30 | 1,495 | +0.06(+0.30%) |
Jul 09, 2010 | 20.09 | 20.24 | 20.04 | 20.24 | 2,475 | +0.17(+0.85%) |
Jul 08, 2010 | 20.06 | 20.07 | 20.03 | 20.07 | 2,400 | -0.05(-0.25%) |
Jul 07, 2010 | 20.25 | 20.25 | 20.12 | 20.12 | 1,965 | -0.19(-0.94%) |
Jul 06, 2010 | 20.47 | 20.47 | 20.31 | 20.31 | 1,914 | +0.21(+1.04%) |
Jul 02, 2010 | 20.18 | 20.18 | 20.10 | 20.10 | 15,494 | -0.08(-0.40%) |
Jun 30, 2010 | 20.22 | 20.45 | 20.18 | 20.18 | 6,823 | +0.02(+0.10%) |
Jun 29, 2010 | 20.20 | 20.20 | 20.09 | 20.16 | 2,790 | -0.34(-1.66%) |
Jun 25, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 505 | -0.26(-1.25%) |
Jun 24, 2010 | 20.90 | 20.90 | 20.71 | 20.76 | 1,359 | -0.14(-0.67%) |
Jun 23, 2010 | 20.96 | 20.98 | 20.84 | 20.90 | 4,816 | +0.33(+1.60%) |
Jun 22, 2010 | 20.49 | 20.63 | 20.49 | 20.57 | 4,100 | -0.08(-0.39%) |
Jun 21, 2010 | 20.70 | 20.77 | 20.57 | 20.65 | 4,644 | +0.64(+3.20%) |
Jun 18, 2010 | 20.05 | 20.06 | 20.00 | 20.01 | 2,174 | -0.11(-0.55%) |
Jun 17, 2010 | 20.12 | 20.12 | 20.10 | 20.12 | 2,062 | -0.23(-1.13%) |
Jun 16, 2010 | 20.26 | 20.35 | 20.17 | 20.35 | 8,540 | +0.05(+0.25%) |
Jun 15, 2010 | 20.24 | 20.33 | 20.22 | 20.30 | 1,974 | +0.34(+1.70%) |
Jun 14, 2010 | 20.10 | 20.10 | 19.92 | 19.96 | 3,905 | -0.16(-0.80%) |
Jun 11, 2010 | 19.94 | 20.12 | 19.94 | 20.12 | 3,620 | +0.21(+1.05%) |
Jun 10, 2010 | 19.79 | 19.91 | 19.79 | 19.91 | 2,845 | +0.27(+1.37%) |
Jun 09, 2010 | 19.74 | 19.85 | 19.60 | 19.64 | 9,850 | +0.05(+0.26%) |
Jun 08, 2010 | 19.57 | 19.59 | 19.51 | 19.59 | 2,325 | +0.10(+0.51%) |
Jun 07, 2010 | 19.64 | 19.67 | 19.49 | 19.49 | 3,871 | -0.16(-0.81%) |
Jun 04, 2010 | 19.56 | 19.65 | 19.50 | 19.65 | 1,061 | -0.05(-0.25%) |
Jun 03, 2010 | 19.85 | 19.85 | 19.70 | 19.70 | 2,702 | -0.15(-0.76%) |
Jun 02, 2010 | 19.65 | 19.85 | 19.64 | 19.85 | 2,652 | +0.23(+1.17%) |
Jun 01, 2010 | 19.84 | 19.92 | 19.62 | 19.62 | 2,536 | -0.38(-1.90%) |
May 31, 2010 | 20.05 | 20.05 | 20.00 | 20.00 | 1,033 | +0.00(+0.00%) |
May 28, 2010 | 20.00 | 20.07 | 19.88 | 20.00 | 9,055 | +0.00(+0.00%) |
May 27, 2010 | 19.89 | 20.09 | 19.89 | 20.00 | 1,241 | +0.31(+1.57%) |
May 26, 2010 | 19.69 | 19.94 | 19.69 | 19.69 | 3,470 | +0.12(+0.61%) |
May 25, 2010 | 19.30 | 19.57 | 19.23 | 19.57 | 8,409 | +0.18(+0.93%) |
May 21, 2010 | 18.90 | 19.50 | 18.85 | 19.39 | 4,315 | +0.15(+0.78%) |
May 20, 2010 | 19.16 | 19.24 | 19.04 | 19.24 | 2,961 | -0.13(-0.67%) |
May 19, 2010 | 19.17 | 19.37 | 19.17 | 19.37 | 2,830 | +0.13(+0.68%) |
May 18, 2010 | 19.50 | 19.50 | 19.14 | 19.24 | 2,506 | -0.04(-0.21%) |
May 17, 2010 | 19.21 | 19.30 | 19.06 | 19.28 | 3,830 | -0.06(-0.31%) |
May 14, 2010 | 19.47 | 19.47 | 19.14 | 19.34 | 3,267 | -0.16(-0.82%) |
May 13, 2010 | 19.61 | 19.61 | 19.45 | 19.50 | 4,343 | -0.13(-0.66%) |
May 12, 2010 | 19.51 | 19.63 | 19.47 | 19.63 | 1,301 | +0.08(+0.41%) |
May 11, 2010 | 19.42 | 19.72 | 19.48 | 19.55 | 10,002 | -0.35(-1.76%) |
May 10, 2010 | 19.86 | 19.90 | 19.77 | 19.90 | 15,506 | +0.63(+3.27%) |
May 07, 2010 | 19.16 | 19.32 | 19.08 | 19.27 | 2,722 | -0.13(-0.67%) |
May 06, 2010 | 19.53 | 19.53 | 18.76 | 19.40 | 37,621 | +0.01(+0.05%) |
May 05, 2010 | 19.52 | 19.73 | 19.39 | 19.39 | 5,900 | -0.21(-1.07%) |
May 04, 2010 | 19.78 | 19.78 | 19.50 | 19.60 | 11,217 | -0.42(-2.10%) |
May 03, 2010 | 20.03 | 20.14 | 20.00 | 20.02 | 4,895 | -0.17(-0.84%) |
Apr 30, 2010 | 20.15 | 20.20 | 20.15 | 20.19 | 2,195 | +0.27(+1.36%) |
Apr 29, 2010 | 19.78 | 19.95 | 19.71 | 19.92 | 6,864 | -0.04(-0.20%) |
Apr 28, 2010 | 19.97 | 20.05 | 19.87 | 19.96 | 13,142 | +0.06(+0.30%) |
Apr 27, 2010 | 20.18 | 20.18 | 19.90 | 19.90 | 8,991 | -0.45(-2.21%) |
Apr 26, 2010 | 20.44 | 20.47 | 20.30 | 20.35 | 5,558 | +0.05(+0.25%) |
Apr 23, 2010 | 20.30 | 20.30 | 20.20 | 20.30 | 3,040 | +0.00(+0.00%) |
Apr 22, 2010 | 20.20 | 20.38 | 20.04 | 20.30 | 5,229 | +0.19(+0.94%) |
Apr 21, 2010 | 20.33 | 20.33 | 20.11 | 20.11 | 11,466 | -0.39(-1.90%) |
Apr 20, 2010 | 20.53 | 20.56 | 20.40 | 20.50 | 4,419 | -0.06(-0.29%) |
Apr 19, 2010 | 20.59 | 20.59 | 20.38 | 20.56 | 10,520 | -0.14(-0.68%) |
Apr 16, 2010 | 20.87 | 20.87 | 20.60 | 20.70 | 29,195 | -0.61(-2.86%) |
Apr 15, 2010 | 21.20 | 21.31 | 21.16 | 21.31 | 8,615 | -0.04(-0.19%) |
Apr 14, 2010 | 21.22 | 21.35 | 21.22 | 21.35 | 15,933 | +0.18(+0.85%) |
Apr 13, 2010 | 21.20 | 21.22 | 21.10 | 21.17 | 6,958 | -0.21(-0.98%) |
Apr 12, 2010 | 21.44 | 21.48 | 21.32 | 21.38 | 12,571 | -0.24(-1.11%) |
Apr 09, 2010 | 21.40 | 21.66 | 21.40 | 21.62 | 6,114 | +0.36(+1.69%) |
Apr 08, 2010 | 21.23 | 21.28 | 21.02 | 21.26 | 10,035 | +0.11(+0.52%) |
Apr 07, 2010 | 21.22 | 21.22 | 21.00 | 21.15 | 6,476 | -0.05(-0.24%) |
Apr 06, 2010 | 21.06 | 21.25 | 21.06 | 21.20 | 11,640 | -0.04(-0.19%) |
Apr 05, 2010 | 21.14 | 21.29 | 21.14 | 21.24 | 14,489 | +0.17(+0.81%) |
Apr 01, 2010 | 21.07 | 21.07 | 21.07 | 0 | +0.42(+2.03%) | |
Mar 31, 2010 | 20.60 | 20.79 | 20.60 | 20.65 | 2,617 | -0.13(-0.63%) |
Mar 30, 2010 | 20.68 | 20.81 | 20.68 | 20.78 | 6,140 | +0.34(+1.66%) |
Mar 29, 2010 | 20.36 | 20.55 | 20.36 | 20.44 | 17,964 | +0.21(+1.04%) |
Mar 26, 2010 | 20.30 | 20.42 | 20.12 | 20.23 | 10,550 | +0.43(+2.17%) |
Mar 25, 2010 | 20.00 | 20.05 | 19.80 | 19.80 | 16,036 | -0.34(-1.69%) |
Mar 24, 2010 | 20.23 | 20.23 | 20.14 | 20.14 | 5,722 | -0.09(-0.44%) |
Mar 23, 2010 | 20.25 | 20.25 | 20.17 | 20.23 | 3,700 | -0.06(-0.30%) |
Mar 22, 2010 | 20.13 | 20.32 | 20.10 | 20.29 | 3,415 | +0.12(+0.59%) |
Mar 19, 2010 | 20.27 | 20.27 | 20.10 | 20.17 | 4,727 | -0.13(-0.64%) |
Mar 18, 2010 | 20.31 | 20.31 | 20.21 | 20.30 | 5,780 | +0.02(+0.10%) |
Mar 17, 2010 | 20.35 | 20.37 | 20.25 | 20.28 | 2,251 | +0.18(+0.90%) |
Mar 16, 2010 | 20.07 | 20.10 | 20.00 | 20.10 | 7,970 | -0.06(-0.30%) |
Mar 15, 2010 | 20.14 | 20.16 | 20.07 | 20.16 | 7,997 | -0.15(-0.74%) |
Mar 12, 2010 | 20.41 | 20.41 | 20.20 | 20.31 | 6,985 | -0.16(-0.78%) |
Mar 11, 2010 | 20.48 | 20.48 | 20.31 | 20.47 | 10,891 | -0.08(-0.39%) |
Mar 10, 2010 | 20.54 | 20.66 | 20.53 | 20.55 | 7,150 | -0.01(-0.05%) |
Mar 09, 2010 | 20.48 | 20.66 | 20.48 | 20.56 | 4,815 | -0.03(-0.15%) |
Mar 08, 2010 | 20.48 | 20.61 | 20.48 | 20.59 | 9,203 | +0.17(+0.83%) |
Mar 05, 2010 | 20.29 | 20.43 | 20.26 | 20.42 | 2,580 | +0.42(+2.10%) |
Mar 04, 2010 | 20.13 | 20.14 | 20.00 | 20.00 | 11,252 | -0.39(-1.91%) |
Mar 03, 2010 | 20.45 | 20.50 | 20.39 | 20.39 | 10,638 | -0.16(-0.78%) |
Mar 02, 2010 | 20.55 | 20.59 | 20.44 | 20.55 | 6,834 | +0.06(+0.29%) |
Mar 01, 2010 | 20.47 | 20.55 | 20.43 | 20.49 | 9,482 | +0.36(+1.79%) |
Feb 26, 2010 | 20.18 | 20.20 | 20.11 | 20.13 | 4,262 | +0.13(+0.65%) |
Feb 25, 2010 | 19.88 | 20.00 | 19.71 | 20.00 | 5,882 | +0.00(+0.00%) |
Feb 24, 2010 | 19.87 | 20.01 | 19.87 | 20.00 | 7,025 | +0.24(+1.21%) |
Feb 23, 2010 | 19.84 | 19.90 | 19.70 | 19.76 | 3,561 | +0.05(+0.25%) |
Feb 22, 2010 | 19.83 | 19.84 | 19.71 | 19.71 | 7,664 | +0.00(+0.00%) |
Feb 19, 2010 | 19.73 | 19.78 | 19.68 | 19.71 | 12,303 | -0.29(-1.45%) |
Feb 18, 2010 | 19.87 | 20.03 | 19.87 | 20.00 | 4,466 | +0.00(+0.00%) |
Feb 17, 2010 | 20.19 | 20.19 | 20.00 | 20.00 | 2,421 | +0.05(+0.25%) |
Feb 16, 2010 | 19.94 | 19.95 | 19.73 | 19.95 | 6,780 | +0.22(+1.12%) |
Feb 12, 2010 | 19.73 | 19.73 | 19.73 | 0 | -0.35(-1.74%) | |
Feb 11, 2010 | 20.02 | 20.12 | 19.91 | 20.08 | 6,289 | +0.18(+0.90%) |
Feb 10, 2010 | 20.00 | 20.07 | 19.82 | 19.90 | 8,177 | -0.01(-0.05%) |
Feb 09, 2010 | 19.72 | 20.03 | 19.70 | 19.91 | 12,709 | +0.56(+2.89%) |
Feb 08, 2010 | 19.42 | 19.54 | 19.35 | 19.35 | 6,354 | +0.19(+0.99%) |
Feb 05, 2010 | 19.38 | 19.38 | 19.16 | 19.16 | 3,042 | -0.57(-2.89%) |
Feb 04, 2010 | 20.15 | 20.15 | 19.73 | 19.73 | 9,513 | -0.74(-3.62%) |
Feb 03, 2010 | 20.54 | 20.54 | 20.39 | 20.47 | 4,560 | +0.17(+0.84%) |
Feb 02, 2010 | 20.21 | 20.30 | 20.15 | 20.30 | 5,982 | +0.14(+0.69%) |
Feb 01, 2010 | 20.16 | 20.16 | 20.16 | 20.16 | 2,802 | +0.32(+1.61%) |
Jan 29, 2010 | 20.09 | 20.11 | 19.84 | 19.84 | 2,939 | -0.01(-0.05%) |
Jan 28, 2010 | 19.94 | 19.98 | 19.75 | 19.85 | 7,886 | +0.20(+1.02%) |