Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.67 | 19.80 | 19.56 | 19.67 | 280,742 | -0.08(-0.40%) |
Aug 30, 2010 | 19.98 | 20.04 | 19.75 | 19.75 | 163,664 | -0.27(-1.33%) |
Aug 27, 2010 | 20.02 | 20.04 | 19.35 | 20.02 | 245,134 | +0.53(+2.73%) |
Aug 26, 2010 | 19.79 | 19.83 | 19.42 | 19.48 | 218,052 | -0.18(-0.91%) |
Aug 25, 2010 | 19.60 | 19.71 | 19.37 | 19.66 | 321,947 | -0.03(-0.17%) |
Aug 24, 2010 | 19.72 | 19.96 | 19.65 | 19.70 | 237,208 | -0.31(-1.53%) |
Aug 23, 2010 | 20.03 | 20.17 | 19.98 | 20.00 | 145,004 | +0.03(+0.17%) |
Aug 20, 2010 | 20.10 | 20.10 | 19.81 | 19.97 | 233,296 | -0.25(-1.25%) |
Aug 19, 2010 | 20.42 | 20.45 | 20.11 | 20.22 | 146,784 | -0.32(-1.55%) |
Aug 18, 2010 | 20.71 | 20.71 | 20.36 | 20.54 | 475,345 | -0.20(-0.96%) |
Aug 17, 2010 | 20.59 | 20.83 | 20.51 | 20.74 | 120,795 | +0.33(+1.59%) |
Aug 16, 2010 | 20.30 | 20.44 | 20.18 | 20.41 | 231,834 | +0.03(+0.13%) |
Aug 13, 2010 | 20.39 | 20.57 | 20.36 | 20.39 | 71,601 | -0.06(-0.29%) |
Aug 12, 2010 | 20.27 | 20.59 | 20.26 | 20.45 | 162,276 | -0.13(-0.61%) |
Aug 11, 2010 | 20.78 | 20.82 | 20.51 | 20.57 | 219,048 | -0.61(-2.89%) |
Aug 10, 2010 | 21.09 | 21.27 | 20.99 | 21.19 | 161,260 | -0.18(-0.84%) |
Aug 09, 2010 | 21.41 | 21.42 | 21.25 | 21.36 | 138,678 | +0.13(+0.59%) |
Aug 06, 2010 | 21.24 | 21.35 | 20.98 | 21.24 | 197,085 | -0.25(-1.14%) |
Aug 05, 2010 | 21.31 | 21.49 | 21.24 | 21.48 | 183,690 | +0.01(+0.03%) |
Aug 04, 2010 | 21.40 | 21.50 | 21.27 | 21.48 | 185,915 | +0.17(+0.81%) |
Aug 03, 2010 | 21.21 | 21.41 | 21.11 | 21.31 | 135,133 | +0.03(+0.16%) |
Aug 02, 2010 | 20.97 | 21.33 | 20.93 | 21.27 | 326,244 | +0.71(+3.46%) |
Jul 30, 2010 | 20.56 | 20.65 | 20.37 | 20.56 | 159,525 | -0.06(-0.29%) |
Jul 29, 2010 | 20.80 | 20.94 | 20.44 | 20.62 | 150,796 | +0.00(+0.00%) |
Jul 28, 2010 | 20.59 | 20.74 | 20.55 | 20.62 | 173,544 | -0.03(-0.13%) |
Jul 27, 2010 | 20.87 | 20.87 | 20.50 | 20.65 | 187,575 | -0.09(-0.42%) |
Jul 26, 2010 | 20.51 | 20.73 | 20.48 | 20.73 | 115,706 | +0.23(+1.10%) |
Jul 23, 2010 | 20.40 | 20.52 | 20.16 | 20.51 | 220,566 | +0.07(+0.32%) |
Jul 22, 2010 | 20.24 | 20.59 | 20.22 | 20.44 | 225,385 | +0.41(+2.06%) |
Jul 21, 2010 | 20.42 | 20.42 | 19.88 | 20.03 | 239,333 | -0.28(-1.37%) |
Jul 20, 2010 | 19.65 | 20.34 | 19.65 | 20.31 | 166,821 | +0.38(+1.90%) |
Jul 19, 2010 | 19.86 | 20.01 | 19.72 | 19.93 | 262,284 | +0.17(+0.84%) |
Jul 16, 2010 | 19.76 | 20.18 | 19.70 | 19.76 | 293,676 | -0.54(-2.65%) |
Jul 15, 2010 | 20.29 | 20.37 | 19.96 | 20.30 | 231,693 | +0.03(+0.16%) |
Jul 14, 2010 | 20.25 | 20.39 | 20.10 | 20.27 | 304,122 | -0.04(-0.20%) |
Jul 13, 2010 | 20.33 | 20.43 | 20.22 | 20.31 | 257,502 | +0.24(+1.19%) |
Jul 12, 2010 | 20.03 | 20.20 | 19.90 | 20.07 | 826,341 | -0.03(-0.17%) |
Jul 09, 2010 | 20.10 | 20.14 | 19.96 | 20.10 | 243,996 | +0.08(+0.40%) |
Jul 08, 2010 | 20.00 | 20.08 | 19.70 | 20.02 | 174,962 | +0.23(+1.18%) |
Jul 07, 2010 | 19.19 | 19.79 | 19.19 | 19.79 | 191,936 | +0.66(+3.47%) |
Jul 06, 2010 | 19.25 | 19.43 | 18.93 | 19.13 | 219,701 | +0.19(+0.98%) |
Jul 02, 2010 | 18.94 | 19.17 | 18.79 | 18.94 | 258,534 | -0.05(-0.28%) |
Jul 01, 2010 | 19.08 | 19.19 | 18.65 | 18.99 | 586,270 | -0.05(-0.24%) |
Jun 30, 2010 | 19.15 | 19.41 | 19.01 | 19.04 | 229,257 | -0.14(-0.73%) |
Jun 29, 2010 | 19.46 | 19.48 | 19.05 | 19.18 | 489,167 | -0.87(-4.34%) |
Jun 25, 2010 | 20.05 | 20.20 | 19.78 | 20.05 | 311,368 | +0.07(+0.37%) |
Jun 24, 2010 | 20.37 | 20.43 | 19.92 | 19.98 | 259,320 | -0.48(-2.34%) |
Jun 23, 2010 | 20.60 | 20.60 | 20.35 | 20.45 | 199,365 | -0.16(-0.77%) |
Jun 22, 2010 | 21.21 | 21.22 | 20.57 | 20.61 | 359,360 | -0.60(-2.84%) |
Jun 21, 2010 | 21.60 | 21.69 | 21.08 | 21.22 | 617,703 | -0.08(-0.37%) |
Jun 18, 2010 | 21.29 | 21.32 | 21.02 | 21.29 | 370,624 | +0.15(+0.72%) |
Jun 17, 2010 | 21.20 | 21.20 | 20.92 | 21.14 | 328,139 | +0.03(+0.13%) |
Jun 16, 2010 | 20.98 | 21.25 | 20.93 | 21.12 | 255,401 | -0.03(-0.13%) |
Jun 15, 2010 | 20.77 | 21.16 | 20.71 | 21.14 | 165,689 | +0.58(+2.80%) |
Jun 14, 2010 | 20.91 | 21.03 | 20.54 | 20.57 | 575,623 | -0.07(-0.35%) |
Jun 11, 2010 | 20.33 | 20.66 | 20.32 | 20.64 | 194,138 | +0.08(+0.39%) |
Jun 10, 2010 | 20.04 | 20.57 | 20.04 | 20.56 | 506,300 | +0.96(+4.90%) |
Jun 09, 2010 | 20.04 | 20.29 | 19.51 | 19.60 | 392,715 | -0.24(-1.20%) |
Jun 08, 2010 | 19.57 | 19.89 | 19.37 | 19.84 | 556,438 | +0.30(+1.52%) |
Jun 07, 2010 | 19.79 | 20.00 | 19.51 | 19.54 | 484,514 | -0.17(-0.84%) |
Jun 04, 2010 | 19.71 | 20.38 | 19.57 | 19.71 | 566,417 | -0.67(-3.28%) |
Jun 03, 2010 | 20.28 | 20.42 | 19.93 | 20.38 | 347,464 | +0.25(+1.25%) |
Jun 02, 2010 | 19.47 | 20.14 | 19.42 | 20.12 | 563,765 | +0.81(+4.18%) |