Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.92 | 21.96 | 21.80 | 21.93 | 43,503 | +0.21(+0.95%) |
Aug 30, 2010 | 21.60 | 21.73 | 21.55 | 21.72 | 80,081 | +0.34(+1.59%) |
Aug 27, 2010 | 21.38 | 21.91 | 21.36 | 21.38 | 64,010 | -0.54(-2.48%) |
Aug 26, 2010 | 21.77 | 21.92 | 21.75 | 21.92 | 86,806 | +0.22(+1.02%) |
Aug 25, 2010 | 22.00 | 22.00 | 21.65 | 21.70 | 55,681 | -0.08(-0.38%) |
Aug 24, 2010 | 21.71 | 21.84 | 21.64 | 21.79 | 48,271 | +0.27(+1.26%) |
Aug 23, 2010 | 21.45 | 21.56 | 21.38 | 21.51 | 22,423 | -0.01(-0.06%) |
Aug 20, 2010 | 21.59 | 21.65 | 21.47 | 21.53 | 205,984 | -0.03(-0.15%) |
Aug 19, 2010 | 21.37 | 21.66 | 21.32 | 21.56 | 75,973 | +0.23(+1.09%) |
Aug 18, 2010 | 21.40 | 21.43 | 21.30 | 21.33 | 65,238 | +0.07(+0.31%) |
Aug 17, 2010 | 21.35 | 21.35 | 21.19 | 21.26 | 87,595 | -0.14(-0.64%) |
Aug 16, 2010 | 21.28 | 21.41 | 21.25 | 21.40 | 115,638 | +0.42(+1.99%) |
Aug 13, 2010 | 20.81 | 20.98 | 20.81 | 20.98 | 60,602 | +0.22(+1.08%) |
Aug 12, 2010 | 20.83 | 20.89 | 20.72 | 20.75 | 37,886 | -0.02(-0.09%) |
Aug 11, 2010 | 20.74 | 20.85 | 20.72 | 20.77 | 18,670 | +0.15(+0.74%) |
Aug 10, 2010 | 20.58 | 20.72 | 20.54 | 20.62 | 61,411 | +0.10(+0.48%) |
Aug 09, 2010 | 20.53 | 20.56 | 20.51 | 20.52 | 40,138 | -0.02(-0.11%) |
Aug 06, 2010 | 20.54 | 20.58 | 20.50 | 20.54 | 18,636 | +0.14(+0.67%) |
Aug 05, 2010 | 20.41 | 20.43 | 20.34 | 20.41 | 26,689 | +0.09(+0.42%) |
Aug 04, 2010 | 20.41 | 20.41 | 20.32 | 20.32 | 7,332 | -0.07(-0.34%) |
Aug 03, 2010 | 20.38 | 20.41 | 20.36 | 20.39 | 32,257 | +0.07(+0.32%) |
Aug 02, 2010 | 20.35 | 20.37 | 20.32 | 20.32 | 4,877 | -0.21(-1.00%) |
Jul 30, 2010 | 20.53 | 20.53 | 20.40 | 20.53 | 9,301 | +0.40(+1.96%) |
Jul 29, 2010 | 20.11 | 20.60 | 20.11 | 20.14 | 83,011 | -0.10(-0.48%) |
Jul 28, 2010 | 20.14 | 20.23 | 20.09 | 20.23 | 16,442 | +0.06(+0.29%) |
Jul 27, 2010 | 20.21 | 20.22 | 20.15 | 20.17 | 18,324 | -0.12(-0.61%) |
Jul 26, 2010 | 20.29 | 20.33 | 20.20 | 20.30 | 25,085 | -0.06(-0.28%) |
Jul 23, 2010 | 20.48 | 20.48 | 20.35 | 20.35 | 3,603 | -0.16(-0.80%) |
Jul 22, 2010 | 20.55 | 20.56 | 20.52 | 20.52 | 4,305 | -0.19(-0.91%) |
Jul 21, 2010 | 20.52 | 20.70 | 20.50 | 20.70 | 13,250 | +0.26(+1.29%) |
Jul 20, 2010 | 20.49 | 20.49 | 20.43 | 20.44 | 9,212 | +0.04(+0.19%) |
Jul 19, 2010 | 20.47 | 20.48 | 20.37 | 20.40 | 35,022 | -0.08(-0.39%) |
Jul 16, 2010 | 20.48 | 20.52 | 20.43 | 20.48 | 14,824 | +0.12(+0.58%) |
Jul 15, 2010 | 20.31 | 20.44 | 20.31 | 20.37 | 11,869 | +0.13(+0.64%) |
Jul 14, 2010 | 20.10 | 20.26 | 20.05 | 20.24 | 13,552 | +0.18(+0.88%) |
Jul 13, 2010 | 20.14 | 20.14 | 20.01 | 20.06 | 46,253 | -0.13(-0.64%) |
Jul 12, 2010 | 20.22 | 20.27 | 20.19 | 20.19 | 7,839 | -0.01(-0.03%) |
Jul 09, 2010 | 20.19 | 20.20 | 20.19 | 20.19 | 1,223 | -0.11(-0.55%) |
Jul 08, 2010 | 20.26 | 20.32 | 20.25 | 20.31 | 14,079 | -0.06(-0.29%) |
Jul 07, 2010 | 20.52 | 20.55 | 20.36 | 20.36 | 19,806 | -0.20(-1.00%) |
Jul 06, 2010 | 20.43 | 20.58 | 20.40 | 20.57 | 70,290 | +0.08(+0.39%) |
Jul 02, 2010 | 20.49 | 20.50 | 20.47 | 20.49 | 8,346 | -0.04(-0.20%) |
Jul 01, 2010 | 20.56 | 20.71 | 20.51 | 20.53 | 135,650 | +0.06(+0.28%) |
Jun 30, 2010 | 20.47 | 20.65 | 20.40 | 20.47 | 64,549 | +0.05(+0.23%) |
Jun 29, 2010 | 20.33 | 20.43 | 20.30 | 20.43 | 6,201 | +0.37(+1.85%) |
Jun 25, 2010 | 20.06 | 20.09 | 19.98 | 20.06 | 5,620 | +0.07(+0.35%) |
Jun 24, 2010 | 20.12 | 20.12 | 19.99 | 19.99 | 3,455 | -0.09(-0.45%) |
Jun 23, 2010 | 20.07 | 20.08 | 20.04 | 20.08 | 8,531 | +0.13(+0.64%) |
Jun 22, 2010 | 19.82 | 19.95 | 19.82 | 19.95 | 5,875 | +0.14(+0.70%) |
Jun 21, 2010 | 19.61 | 19.82 | 19.60 | 19.81 | 11,357 | +0.01(+0.03%) |
Jun 18, 2010 | 19.80 | 19.89 | 19.78 | 19.80 | 9,004 | -0.07(-0.35%) |
Jun 17, 2010 | 19.77 | 19.92 | 19.77 | 19.87 | 4,379 | +0.14(+0.68%) |
Jun 16, 2010 | 19.73 | 19.74 | 19.63 | 19.74 | 27,642 | +0.10(+0.53%) |
Jun 15, 2010 | 19.72 | 19.73 | 19.60 | 19.63 | 100,755 | -0.09(-0.47%) |
Jun 14, 2010 | 19.62 | 19.73 | 19.60 | 19.73 | 33,382 | -0.10(-0.49%) |
Jun 11, 2010 | 19.74 | 19.82 | 19.66 | 19.82 | 9,833 | +0.25(+1.29%) |
Jun 10, 2010 | 19.77 | 19.77 | 19.56 | 19.57 | 14,954 | -0.34(-1.71%) |
Jun 09, 2010 | 19.77 | 19.91 | 19.77 | 19.91 | 4,801 | +0.03(+0.15%) |
Jun 08, 2010 | 19.93 | 19.96 | 19.88 | 19.88 | 12,884 | -0.02(-0.10%) |
Jun 07, 2010 | 19.83 | 19.90 | 19.83 | 19.90 | 1,397 | +0.09(+0.48%) |
Jun 04, 2010 | 19.81 | 19.81 | 19.64 | 19.81 | 3,068 | +0.33(+1.70%) |
Jun 03, 2010 | 19.40 | 19.48 | 19.39 | 19.48 | 13,929 | -0.07(-0.36%) |
Jun 02, 2010 | 19.68 | 19.71 | 19.54 | 19.55 | 21,600 | -0.09(-0.46%) |