Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.94 | 20.09 | 19.84 | 19.96 | 146,936 | +0.08(+0.40%) |
Aug 30, 2010 | 19.96 | 20.08 | 19.87 | 19.88 | 57,796 | -0.24(-1.17%) |
Aug 27, 2010 | 20.12 | 20.16 | 19.69 | 20.12 | 198,081 | +0.45(+2.29%) |
Aug 26, 2010 | 19.70 | 20.72 | 19.55 | 19.66 | 94,000 | +0.08(+0.39%) |
Aug 25, 2010 | 19.43 | 19.66 | 19.32 | 19.59 | 91,136 | +0.01(+0.07%) |
Aug 24, 2010 | 19.57 | 19.73 | 19.44 | 19.57 | 55,170 | -0.33(-1.64%) |
Aug 23, 2010 | 20.04 | 20.11 | 19.90 | 19.90 | 40,021 | -0.01(-0.07%) |
Aug 20, 2010 | 19.89 | 19.96 | 19.78 | 19.91 | 47,142 | -0.22(-1.07%) |
Aug 19, 2010 | 20.45 | 20.48 | 20.00 | 20.13 | 221,492 | -0.37(-1.83%) |
Aug 18, 2010 | 20.54 | 20.59 | 20.37 | 20.50 | 72,056 | +0.10(+0.51%) |
Aug 17, 2010 | 20.34 | 20.56 | 20.31 | 20.40 | 68,895 | +0.30(+1.48%) |
Aug 16, 2010 | 20.06 | 20.25 | 20.06 | 20.10 | 96,512 | +0.07(+0.35%) |
Aug 13, 2010 | 20.03 | 20.17 | 19.98 | 20.03 | 37,072 | +0.07(+0.35%) |
Aug 12, 2010 | 19.90 | 20.05 | 19.82 | 19.96 | 90,624 | -0.08(-0.38%) |
Aug 11, 2010 | 20.27 | 20.31 | 20.00 | 20.04 | 177,029 | -0.95(-4.53%) |
Aug 10, 2010 | 20.83 | 21.07 | 20.65 | 20.99 | 61,989 | -0.22(-1.05%) |
Aug 09, 2010 | 21.25 | 21.25 | 21.14 | 21.21 | 42,165 | +0.12(+0.56%) |
Aug 06, 2010 | 21.09 | 21.13 | 20.88 | 21.09 | 25,451 | -0.03(-0.16%) |
Aug 05, 2010 | 21.14 | 21.16 | 21.02 | 21.13 | 54,481 | -0.06(-0.29%) |
Aug 04, 2010 | 21.18 | 21.22 | 21.09 | 21.19 | 105,085 | +0.06(+0.30%) |
Aug 03, 2010 | 21.12 | 21.21 | 20.97 | 21.13 | 46,668 | -0.13(-0.62%) |
Aug 02, 2010 | 21.01 | 21.30 | 21.00 | 21.26 | 28,978 | +0.62(+2.99%) |
Jul 30, 2010 | 20.64 | 20.73 | 20.33 | 20.64 | 39,988 | +0.01(+0.07%) |
Jul 29, 2010 | 20.71 | 20.82 | 20.46 | 20.63 | 43,051 | +0.17(+0.81%) |
Jul 28, 2010 | 20.61 | 20.61 | 20.40 | 20.46 | 41,663 | -0.19(-0.91%) |
Jul 27, 2010 | 20.76 | 20.76 | 20.50 | 20.65 | 26,928 | -0.07(-0.33%) |
Jul 26, 2010 | 20.43 | 20.72 | 20.43 | 20.72 | 46,831 | +0.25(+1.22%) |
Jul 23, 2010 | 20.20 | 20.48 | 20.19 | 20.47 | 111,464 | +0.26(+1.27%) |
Jul 22, 2010 | 19.99 | 20.27 | 19.99 | 20.21 | 113,877 | +0.71(+3.67%) |
Jul 21, 2010 | 19.93 | 19.93 | 19.46 | 19.50 | 24,025 | -0.40(-1.99%) |
Jul 20, 2010 | 19.37 | 19.90 | 19.37 | 19.89 | 39,230 | +0.22(+1.13%) |
Jul 19, 2010 | 19.70 | 19.73 | 19.53 | 19.67 | 33,721 | +0.12(+0.64%) |
Jul 16, 2010 | 19.55 | 19.90 | 19.48 | 19.55 | 44,146 | -0.58(-2.86%) |
Jul 15, 2010 | 20.05 | 20.12 | 19.83 | 20.12 | 40,930 | +0.14(+0.69%) |
Jul 14, 2010 | 19.78 | 20.05 | 19.78 | 19.98 | 51,696 | +0.04(+0.18%) |
Jul 13, 2010 | 19.75 | 19.99 | 19.75 | 19.95 | 77,619 | +0.40(+2.06%) |
Jul 12, 2010 | 19.41 | 19.56 | 19.39 | 19.55 | 42,474 | -0.07(-0.35%) |
Jul 09, 2010 | 19.62 | 19.62 | 19.41 | 19.62 | 41,392 | +0.06(+0.32%) |
Jul 08, 2010 | 19.37 | 19.55 | 19.26 | 19.55 | 42,744 | +0.21(+1.11%) |
Jul 07, 2010 | 18.75 | 19.34 | 18.75 | 19.34 | 51,281 | +0.66(+3.53%) |
Jul 06, 2010 | 18.87 | 19.00 | 18.57 | 18.68 | 63,901 | +0.31(+1.70%) |
Jul 02, 2010 | 18.37 | 18.62 | 18.26 | 18.37 | 128,339 | -0.03(-0.15%) |
Jul 01, 2010 | 18.33 | 18.41 | 18.08 | 18.39 | 24,852 | +0.20(+1.10%) |
Jun 30, 2010 | 18.37 | 18.52 | 18.14 | 18.19 | 78,505 | -0.17(-0.94%) |
Jun 29, 2010 | 18.63 | 18.74 | 18.26 | 18.37 | 158,297 | -0.81(-4.23%) |
Jun 25, 2010 | 19.18 | 19.27 | 18.89 | 19.18 | 22,617 | +0.09(+0.47%) |
Jun 24, 2010 | 19.30 | 19.30 | 19.02 | 19.09 | 110,304 | -0.35(-1.82%) |
Jun 23, 2010 | 19.40 | 19.50 | 19.21 | 19.44 | 179,010 | +0.14(+0.72%) |
Jun 22, 2010 | 19.59 | 19.70 | 19.29 | 19.30 | 51,937 | -0.34(-1.73%) |
Jun 21, 2010 | 19.96 | 19.99 | 19.54 | 19.64 | 37,230 | -0.03(-0.13%) |
Jun 18, 2010 | 19.67 | 19.72 | 19.56 | 19.67 | 39,788 | +0.10(+0.49%) |
Jun 17, 2010 | 19.60 | 19.64 | 19.43 | 19.57 | 28,243 | +0.01(+0.07%) |
Jun 16, 2010 | 19.43 | 19.66 | 19.36 | 19.56 | 325,256 | -0.08(-0.42%) |
Jun 15, 2010 | 19.33 | 19.64 | 19.29 | 19.64 | 74,411 | +0.62(+3.24%) |
Jun 14, 2010 | 19.18 | 19.34 | 18.95 | 19.02 | 60,167 | +0.11(+0.56%) |
Jun 11, 2010 | 18.72 | 18.92 | 18.60 | 18.92 | 51,122 | +0.01(+0.04%) |
Jun 10, 2010 | 18.61 | 18.91 | 18.60 | 18.91 | 51,679 | +0.95(+5.27%) |
Jun 09, 2010 | 18.16 | 18.43 | 17.96 | 17.96 | 107,251 | +0.04(+0.23%) |
Jun 08, 2010 | 17.96 | 17.97 | 17.76 | 17.92 | 27,817 | +0.09(+0.48%) |
Jun 07, 2010 | 18.17 | 18.20 | 17.81 | 17.84 | 68,695 | -0.17(-0.92%) |
Jun 04, 2010 | 18.00 | 18.46 | 17.95 | 18.00 | 60,478 | -0.84(-4.46%) |
Jun 03, 2010 | 18.96 | 18.99 | 18.68 | 18.84 | 18,911 | -0.04(-0.22%) |
Jun 02, 2010 | 18.50 | 18.88 | 18.44 | 18.88 | 78,339 | +0.63(+3.44%) |