Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.71 | 20.74 | 20.46 | 20.60 | 591,611 | -0.11(-0.53%) |
Aug 30, 2010 | 20.70 | 20.88 | 20.56 | 20.71 | 301,321 | +0.06(+0.29%) |
Aug 27, 2010 | 20.80 | 21.00 | 20.43 | 20.65 | 477,784 | -0.05(-0.24%) |
Aug 26, 2010 | 20.80 | 21.15 | 20.41 | 20.70 | 611,190 | +0.11(+0.53%) |
Aug 25, 2010 | 21.00 | 21.04 | 20.18 | 20.59 | 1,191,043 | -0.69(-3.24%) |
Aug 24, 2010 | 21.80 | 21.80 | 21.15 | 21.28 | 781,437 | -0.52(-2.39%) |
Aug 23, 2010 | 22.00 | 22.18 | 21.69 | 21.80 | 450,122 | -0.30(-1.36%) |
Aug 20, 2010 | 21.99 | 22.11 | 21.81 | 22.10 | 445,625 | +0.10(+0.45%) |
Aug 19, 2010 | 21.75 | 22.06 | 21.56 | 22.00 | 660,703 | +0.05(+0.23%) |
Aug 18, 2010 | 21.97 | 21.97 | 21.49 | 21.95 | 272,465 | +0.10(+0.46%) |
Aug 17, 2010 | 21.55 | 22.21 | 21.50 | 21.85 | 433,187 | +0.30(+1.39%) |
Aug 16, 2010 | 21.38 | 21.56 | 21.12 | 21.55 | 445,645 | -0.05(-0.23%) |
Aug 13, 2010 | 20.68 | 21.80 | 20.60 | 21.60 | 1,214,924 | +1.09(+5.31%) |
Aug 12, 2010 | 19.90 | 21.02 | 19.90 | 20.51 | 815,493 | +0.57(+2.86%) |
Aug 11, 2010 | 20.26 | 20.40 | 19.52 | 19.94 | 495,434 | -0.82(-3.95%) |
Aug 10, 2010 | 20.86 | 20.89 | 20.62 | 20.76 | 529,364 | -0.10(-0.48%) |
Aug 09, 2010 | 20.92 | 21.08 | 20.71 | 20.86 | 242,004 | -0.05(-0.24%) |
Aug 06, 2010 | 20.85 | 21.00 | 20.66 | 20.91 | 778,362 | +0.00(+0.00%) |
Aug 05, 2010 | 20.62 | 21.20 | 20.60 | 20.91 | 1,228,569 | +0.13(+0.63%) |
Aug 04, 2010 | 20.17 | 20.85 | 20.17 | 20.78 | 251,808 | +0.61(+3.02%) |
Aug 03, 2010 | 19.97 | 20.21 | 19.96 | 20.17 | 253,070 | +0.39(+1.97%) |
Jul 30, 2010 | 19.87 | 19.93 | 19.35 | 19.78 | 225,920 | +0.02(+0.10%) |
Jul 29, 2010 | 20.01 | 20.05 | 19.69 | 19.76 | 146,932 | -0.33(-1.64%) |
Jul 28, 2010 | 19.86 | 20.13 | 19.82 | 20.09 | 211,944 | +0.10(+0.50%) |
Jul 27, 2010 | 19.71 | 19.99 | 19.71 | 19.99 | 393,040 | +0.32(+1.63%) |
Jul 26, 2010 | 19.55 | 19.78 | 19.50 | 19.67 | 355,127 | +0.12(+0.61%) |
Jul 23, 2010 | 19.45 | 19.62 | 19.24 | 19.55 | 300,504 | +0.09(+0.46%) |
Jul 22, 2010 | 19.18 | 19.52 | 19.13 | 19.46 | 644,198 | +0.46(+2.42%) |
Jul 21, 2010 | 19.25 | 19.34 | 18.83 | 19.00 | 97,337 | -0.21(-1.09%) |
Jul 20, 2010 | 18.93 | 19.37 | 18.74 | 19.21 | 505,701 | +0.28(+1.48%) |
Jul 19, 2010 | 18.69 | 18.93 | 18.48 | 18.93 | 178,155 | +0.11(+0.58%) |
Jul 16, 2010 | 19.00 | 19.08 | 18.63 | 18.82 | 339,627 | -0.18(-0.95%) |
Jul 15, 2010 | 18.90 | 19.00 | 18.66 | 19.00 | 268,613 | +0.00(+0.00%) |
Jul 14, 2010 | 19.00 | 19.18 | 18.74 | 19.00 | 242,367 | -0.01(-0.05%) |
Jul 13, 2010 | 18.89 | 19.11 | 18.67 | 19.01 | 190,903 | +0.12(+0.64%) |
Jul 12, 2010 | 18.70 | 18.94 | 18.65 | 18.89 | 253,522 | +0.21(+1.12%) |
Jul 09, 2010 | 18.24 | 18.77 | 18.21 | 18.68 | 163,319 | +0.43(+2.36%) |
Jul 08, 2010 | 18.20 | 18.38 | 18.03 | 18.25 | 199,208 | +0.14(+0.77%) |
Jul 07, 2010 | 18.06 | 18.20 | 17.89 | 18.11 | 408,305 | +0.04(+0.22%) |
Jul 06, 2010 | 17.65 | 18.20 | 17.65 | 18.07 | 253,271 | +0.33(+1.86%) |
Jul 02, 2010 | 17.73 | 17.93 | 17.51 | 17.74 | 102,447 | +0.11(+0.62%) |
Jun 30, 2010 | 17.40 | 17.88 | 17.40 | 17.63 | 529,036 | +0.13(+0.74%) |
Jun 29, 2010 | 17.72 | 17.85 | 17.42 | 17.50 | 1,282,747 | -0.16(-0.91%) |
Jun 25, 2010 | 17.51 | 18.05 | 17.40 | 17.66 | 183,087 | +0.16(+0.91%) |
Jun 24, 2010 | 17.74 | 17.74 | 17.50 | 17.50 | 106,771 | -0.35(-1.96%) |
Jun 23, 2010 | 17.76 | 17.87 | 17.60 | 17.85 | 106,072 | -0.01(-0.06%) |
Jun 22, 2010 | 18.07 | 18.29 | 17.86 | 17.86 | 406,610 | -0.21(-1.16%) |
Jun 21, 2010 | 18.39 | 18.55 | 17.95 | 18.07 | 383,791 | -0.28(-1.53%) |
Jun 18, 2010 | 18.41 | 18.48 | 18.35 | 18.35 | 308,821 | +0.05(+0.27%) |
Jun 17, 2010 | 18.40 | 18.73 | 18.30 | 18.30 | 444,835 | -0.06(-0.33%) |
Jun 16, 2010 | 18.00 | 18.59 | 18.00 | 18.36 | 282,330 | +0.26(+1.44%) |
Jun 15, 2010 | 17.66 | 18.18 | 17.45 | 18.10 | 528,800 | +0.42(+2.38%) |
Jun 14, 2010 | 17.45 | 18.20 | 17.45 | 17.68 | 472,982 | +0.27(+1.55%) |
Jun 11, 2010 | 17.25 | 17.58 | 17.16 | 17.41 | 118,452 | +0.16(+0.93%) |
Jun 10, 2010 | 16.75 | 17.29 | 16.75 | 17.25 | 258,848 | +0.49(+2.92%) |
Jun 09, 2010 | 16.73 | 17.15 | 16.65 | 16.76 | 1,004,323 | -0.02(-0.12%) |
Jun 08, 2010 | 16.91 | 16.96 | 16.31 | 16.78 | 345,604 | -0.23(-1.35%) |
Jun 07, 2010 | 17.47 | 17.50 | 16.99 | 17.01 | 141,268 | -0.45(-2.58%) |
Jun 04, 2010 | 17.77 | 17.77 | 17.41 | 17.46 | 87,091 | -0.32(-1.80%) |
Jun 03, 2010 | 17.58 | 17.97 | 17.55 | 17.78 | 195,844 | +0.30(+1.72%) |
Jun 02, 2010 | 17.38 | 17.64 | 17.18 | 17.48 | 233,275 | -0.04(-0.23%) |