Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.72 | 19.73 | 19.70 | 19.71 | 94,157 | -0.02(-0.10%) |
Aug 30, 2010 | 19.66 | 19.73 | 19.64 | 19.73 | 44,034 | +0.12(+0.60%) |
Aug 27, 2010 | 19.62 | 19.73 | 19.61 | 19.62 | 65,682 | -0.11(-0.55%) |
Aug 26, 2010 | 19.70 | 19.73 | 19.70 | 19.72 | 41,188 | +0.02(+0.10%) |
Aug 25, 2010 | 19.74 | 19.77 | 19.69 | 19.70 | 40,638 | -0.02(-0.10%) |
Aug 24, 2010 | 19.67 | 19.74 | 19.67 | 19.72 | 44,678 | +0.06(+0.33%) |
Aug 23, 2010 | 19.62 | 19.68 | 19.62 | 19.66 | 24,818 | +0.00(+0.00%) |
Aug 20, 2010 | 19.69 | 19.69 | 19.64 | 19.66 | 22,383 | -0.03(-0.14%) |
Aug 19, 2010 | 19.61 | 19.69 | 19.61 | 19.69 | 38,120 | +0.04(+0.23%) |
Aug 18, 2010 | 19.69 | 19.69 | 19.63 | 19.64 | 26,698 | +0.01(+0.04%) |
Aug 17, 2010 | 19.64 | 19.66 | 19.62 | 19.64 | 109,497 | -0.05(-0.26%) |
Aug 16, 2010 | 19.64 | 19.69 | 19.64 | 19.69 | 60,500 | +0.11(+0.57%) |
Aug 13, 2010 | 19.58 | 19.60 | 19.54 | 19.58 | 210,294 | +0.03(+0.15%) |
Aug 12, 2010 | 19.60 | 19.60 | 19.52 | 19.55 | 36,083 | -0.05(-0.24%) |
Aug 11, 2010 | 19.59 | 19.60 | 19.57 | 19.59 | 24,408 | +0.01(+0.03%) |
Aug 10, 2010 | 19.55 | 19.59 | 19.49 | 19.59 | 166,160 | +0.07(+0.37%) |
Aug 09, 2010 | 19.53 | 19.53 | 19.50 | 19.52 | 61,982 | -0.00(-0.02%) |
Aug 06, 2010 | 19.52 | 19.54 | 19.48 | 19.52 | 27,374 | +0.05(+0.25%) |
Aug 05, 2010 | 19.49 | 19.49 | 19.45 | 19.47 | 53,226 | +0.03(+0.14%) |
Aug 04, 2010 | 19.48 | 19.48 | 19.41 | 19.44 | 158,914 | -0.02(-0.11%) |
Aug 03, 2010 | 19.45 | 19.48 | 19.44 | 19.46 | 283,611 | +0.02(+0.11%) |
Aug 02, 2010 | 19.43 | 19.48 | 19.43 | 19.44 | 51,399 | -0.04(-0.18%) |
Jul 30, 2010 | 19.48 | 19.49 | 19.45 | 19.48 | 37,400 | +0.07(+0.35%) |
Jul 29, 2010 | 19.40 | 19.43 | 19.40 | 19.41 | 32,175 | +0.00(+0.02%) |
Jul 28, 2010 | 19.39 | 19.41 | 19.36 | 19.41 | 62,656 | +0.07(+0.35%) |
Jul 27, 2010 | 19.39 | 19.39 | 19.34 | 19.34 | 26,973 | -0.04(-0.19%) |
Jul 26, 2010 | 19.39 | 19.39 | 19.33 | 19.38 | 93,530 | +0.01(+0.07%) |
Jul 23, 2010 | 19.42 | 19.42 | 19.36 | 19.36 | 21,202 | -0.00(-0.02%) |
Jul 22, 2010 | 19.41 | 19.41 | 19.35 | 19.37 | 38,345 | -0.03(-0.18%) |
Jul 21, 2010 | 19.33 | 19.40 | 19.33 | 19.40 | 36,228 | +0.05(+0.26%) |
Jul 20, 2010 | 19.40 | 19.40 | 19.33 | 19.35 | 73,711 | +0.01(+0.07%) |
Jul 19, 2010 | 19.39 | 19.39 | 19.32 | 19.34 | 31,675 | -0.02(-0.10%) |
Jul 16, 2010 | 19.36 | 19.36 | 19.33 | 19.36 | 23,450 | +0.05(+0.27%) |
Jul 15, 2010 | 19.32 | 19.32 | 19.30 | 19.30 | 61,402 | +0.04(+0.23%) |
Jul 14, 2010 | 19.29 | 19.32 | 19.22 | 19.26 | 35,600 | +0.05(+0.25%) |
Jul 13, 2010 | 19.28 | 19.28 | 19.21 | 19.21 | 51,630 | -0.03(-0.14%) |
Jul 12, 2010 | 19.28 | 19.29 | 19.24 | 19.24 | 44,718 | +0.01(+0.04%) |
Jul 09, 2010 | 19.23 | 19.26 | 19.23 | 19.23 | 53,668 | -0.03(-0.14%) |
Jul 08, 2010 | 19.25 | 19.27 | 19.23 | 19.26 | 36,551 | -0.03(-0.13%) |
Jul 07, 2010 | 19.32 | 19.33 | 19.27 | 19.28 | 92,004 | -0.01(-0.03%) |
Jul 06, 2010 | 19.20 | 19.31 | 19.20 | 19.29 | 100,989 | +0.04(+0.22%) |
Jul 02, 2010 | 19.25 | 19.27 | 19.24 | 19.25 | 100,716 | -0.01(-0.04%) |
Jul 01, 2010 | 19.29 | 19.29 | 19.22 | 19.25 | 133,012 | +0.02(+0.10%) |
Jun 30, 2010 | 19.30 | 19.30 | 19.20 | 19.24 | 55,924 | -0.01(-0.03%) |
Jun 29, 2010 | 19.20 | 19.27 | 19.18 | 19.24 | 50,911 | +0.08(+0.43%) |
Jun 25, 2010 | 19.16 | 19.18 | 19.09 | 19.16 | 26,550 | +0.03(+0.13%) |
Jun 24, 2010 | 19.21 | 19.21 | 19.12 | 19.14 | 16,548 | -0.03(-0.15%) |
Jun 23, 2010 | 19.14 | 19.16 | 19.12 | 19.16 | 128,774 | +0.04(+0.21%) |
Jun 22, 2010 | 19.11 | 19.14 | 19.09 | 19.12 | 46,269 | +0.03(+0.16%) |
Jun 21, 2010 | 19.06 | 19.10 | 19.03 | 19.09 | 22,627 | +0.04(+0.20%) |
Jun 18, 2010 | 19.06 | 19.09 | 19.06 | 19.06 | 49,896 | -0.02(-0.12%) |
Jun 17, 2010 | 19.01 | 19.09 | 19.01 | 19.08 | 41,827 | +0.07(+0.36%) |
Jun 16, 2010 | 19.02 | 19.02 | 18.98 | 19.01 | 77,374 | +0.02(+0.09%) |
Jun 15, 2010 | 18.98 | 19.01 | 18.97 | 18.99 | 147,583 | -0.01(-0.07%) |
Jun 14, 2010 | 19.03 | 19.03 | 18.97 | 19.01 | 24,563 | +0.00(+0.02%) |
Jun 11, 2010 | 19.03 | 19.03 | 18.98 | 19.00 | 187,315 | +0.01(+0.05%) |
Jun 10, 2010 | 19.00 | 19.06 | 18.96 | 18.99 | 172,804 | -0.04(-0.20%) |
Jun 09, 2010 | 19.11 | 19.11 | 19.02 | 19.03 | 62,182 | -0.02(-0.08%) |
Jun 08, 2010 | 19.06 | 19.07 | 19.02 | 19.05 | 61,175 | -0.01(-0.03%) |
Jun 07, 2010 | 19.09 | 19.11 | 19.01 | 19.05 | 148,399 | +0.02(+0.13%) |
Jun 04, 2010 | 19.03 | 19.07 | 18.97 | 19.03 | 157,636 | +0.10(+0.52%) |
Jun 03, 2010 | 18.96 | 18.96 | 18.90 | 18.93 | 110,860 | +0.02(+0.11%) |
Jun 02, 2010 | 18.93 | 19.00 | 18.91 | 18.91 | 167,938 | -0.04(-0.20%) |