Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.41 | 19.72 | 19.41 | 19.56 | 16,353 | +0.05(+0.25%) |
Aug 30, 2010 | 19.57 | 19.69 | 19.48 | 19.51 | 29,031 | -0.22(-1.11%) |
Aug 27, 2010 | 19.73 | 19.77 | 19.45 | 19.73 | 47,625 | +0.51(+2.66%) |
Aug 26, 2010 | 19.27 | 19.55 | 19.21 | 19.21 | 30,183 | -0.14(-0.72%) |
Aug 25, 2010 | 19.17 | 19.46 | 19.12 | 19.35 | 46,112 | -0.10(-0.50%) |
Aug 24, 2010 | 19.61 | 19.61 | 19.30 | 19.45 | 33,144 | -0.20(-1.00%) |
Aug 23, 2010 | 19.94 | 19.94 | 19.65 | 19.65 | 6,464 | -0.27(-1.33%) |
Aug 20, 2010 | 19.83 | 19.94 | 19.74 | 19.91 | 29,530 | -0.09(-0.46%) |
Aug 19, 2010 | 20.34 | 20.34 | 19.90 | 20.01 | 16,663 | -0.32(-1.56%) |
Aug 18, 2010 | 20.29 | 20.46 | 20.14 | 20.32 | 22,590 | +0.02(+0.11%) |
Aug 17, 2010 | 20.12 | 20.40 | 20.12 | 20.30 | 30,535 | +0.26(+1.30%) |
Aug 16, 2010 | 19.86 | 20.11 | 19.84 | 20.04 | 17,141 | +0.13(+0.64%) |
Aug 13, 2010 | 19.91 | 19.91 | 19.75 | 19.91 | 42,897 | +0.05(+0.26%) |
Aug 12, 2010 | 19.82 | 19.93 | 19.76 | 19.86 | 97,154 | -0.05(-0.26%) |
Aug 11, 2010 | 20.10 | 20.10 | 19.89 | 19.91 | 53,574 | -0.77(-3.74%) |
Aug 10, 2010 | 20.74 | 20.84 | 20.47 | 20.69 | 29,908 | -0.32(-1.54%) |
Aug 09, 2010 | 21.10 | 21.10 | 20.96 | 21.01 | 53,617 | +0.05(+0.22%) |
Aug 06, 2010 | 20.96 | 21.01 | 20.75 | 20.96 | 57,010 | +0.04(+0.19%) |
Aug 05, 2010 | 20.92 | 20.96 | 20.81 | 20.92 | 36,772 | -0.18(-0.88%) |
Aug 04, 2010 | 21.04 | 21.13 | 20.98 | 21.11 | 55,698 | +0.18(+0.85%) |
Aug 03, 2010 | 20.91 | 20.95 | 20.75 | 20.93 | 43,862 | -0.12(-0.58%) |
Aug 02, 2010 | 20.57 | 21.05 | 20.57 | 21.05 | 48,224 | +0.74(+3.64%) |
Jul 30, 2010 | 20.31 | 20.41 | 20.08 | 20.31 | 41,965 | -0.20(-0.98%) |
Jul 29, 2010 | 20.37 | 20.57 | 20.31 | 20.51 | 32,032 | +0.21(+1.02%) |
Jul 28, 2010 | 20.36 | 20.42 | 20.05 | 20.31 | 141,460 | -0.23(-1.12%) |
Jul 27, 2010 | 20.21 | 20.71 | 20.21 | 20.54 | 37,342 | +0.08(+0.39%) |
Jul 26, 2010 | 20.28 | 20.53 | 20.28 | 20.46 | 26,569 | +0.17(+0.83%) |
Jul 23, 2010 | 20.20 | 20.29 | 19.94 | 20.29 | 65,534 | +0.19(+0.95%) |
Jul 22, 2010 | 19.71 | 20.13 | 19.71 | 20.10 | 51,840 | +0.72(+3.72%) |
Jul 21, 2010 | 19.50 | 19.59 | 19.30 | 19.38 | 46,521 | -0.11(-0.55%) |
Jul 20, 2010 | 18.92 | 19.50 | 18.91 | 19.48 | 29,970 | +0.25(+1.28%) |
Jul 19, 2010 | 19.17 | 19.31 | 19.06 | 19.24 | 30,391 | +0.18(+0.97%) |
Jul 16, 2010 | 19.05 | 19.26 | 18.91 | 19.05 | 93,363 | -0.33(-1.73%) |
Jul 15, 2010 | 19.19 | 19.42 | 19.09 | 19.39 | 39,026 | +0.14(+0.72%) |
Jul 14, 2010 | 19.05 | 19.26 | 19.02 | 19.25 | 54,265 | +0.08(+0.39%) |
Jul 13, 2010 | 19.06 | 19.30 | 19.06 | 19.17 | 39,873 | +0.25(+1.31%) |
Jul 12, 2010 | 18.83 | 19.05 | 18.79 | 18.93 | 21,952 | +0.00(+0.00%) |
Jul 09, 2010 | 18.93 | 18.94 | 18.65 | 18.93 | 26,862 | +0.03(+0.18%) |
Jul 08, 2010 | 19.09 | 19.09 | 18.65 | 18.89 | 66,506 | -0.09(-0.49%) |
Jul 07, 2010 | 18.70 | 18.99 | 18.70 | 18.98 | 97,344 | +0.31(+1.67%) |
Jul 06, 2010 | 18.86 | 19.05 | 18.48 | 18.67 | 57,145 | +0.39(+2.11%) |
Jul 02, 2010 | 18.29 | 18.38 | 18.15 | 18.29 | 48,713 | +0.31(+1.73%) |
Jul 01, 2010 | 18.18 | 18.18 | 17.80 | 17.97 | 64,155 | -0.23(-1.24%) |
Jun 30, 2010 | 18.18 | 18.36 | 18.08 | 18.20 | 84,046 | -0.10(-0.57%) |
Jun 29, 2010 | 18.35 | 18.35 | 18.12 | 18.30 | 75,872 | -0.51(-2.73%) |
Jun 25, 2010 | 18.82 | 18.85 | 18.56 | 18.82 | 52,235 | +0.00(+0.00%) |
Jun 24, 2010 | 18.90 | 18.90 | 18.64 | 18.82 | 102,412 | -0.22(-1.15%) |
Jun 23, 2010 | 19.04 | 19.09 | 18.82 | 19.04 | 18,385 | +0.09(+0.49%) |
Jun 22, 2010 | 18.93 | 19.09 | 18.82 | 18.94 | 226,578 | -0.14(-0.76%) |
Jun 21, 2010 | 19.24 | 19.31 | 18.99 | 19.09 | 37,722 | +0.30(+1.60%) |
Jun 18, 2010 | 18.79 | 18.97 | 18.57 | 18.79 | 47,744 | +0.02(+0.09%) |
Jun 17, 2010 | 18.76 | 18.77 | 18.56 | 18.77 | 56,438 | +0.11(+0.59%) |
Jun 16, 2010 | 18.59 | 18.75 | 18.56 | 18.66 | 86,440 | -0.22(-1.17%) |
Jun 15, 2010 | 18.36 | 18.96 | 18.36 | 18.88 | 60,804 | +0.66(+3.65%) |
Jun 14, 2010 | 18.28 | 18.49 | 18.18 | 18.22 | 49,239 | +0.02(+0.10%) |
Jun 11, 2010 | 17.93 | 18.20 | 17.92 | 18.20 | 16,564 | +0.01(+0.03%) |
Jun 10, 2010 | 17.86 | 18.21 | 17.86 | 18.19 | 54,558 | +0.67(+3.81%) |
Jun 09, 2010 | 17.75 | 17.79 | 17.49 | 17.53 | 34,773 | -0.09(-0.51%) |
Jun 08, 2010 | 17.32 | 17.62 | 17.23 | 17.62 | 86,251 | +0.26(+1.50%) |
Jun 07, 2010 | 17.88 | 17.88 | 17.34 | 17.36 | 51,542 | -0.39(-2.18%) |
Jun 04, 2010 | 17.74 | 18.09 | 17.64 | 17.74 | 94,959 | -0.68(-3.70%) |
Jun 03, 2010 | 18.55 | 18.55 | 18.29 | 18.42 | 42,133 | -0.09(-0.50%) |
Jun 02, 2010 | 17.81 | 18.53 | 17.81 | 18.52 | 60,236 | +0.76(+4.26%) |