Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.99 | 22.03 | 21.87 | 22.00 | 43,361 | +0.21(+0.95%) |
Aug 30, 2010 | 21.67 | 21.80 | 21.62 | 21.79 | 79,820 | +0.34(+1.59%) |
Aug 27, 2010 | 21.45 | 21.98 | 21.43 | 21.45 | 63,801 | -0.55(-2.48%) |
Aug 26, 2010 | 21.84 | 22.00 | 21.82 | 22.00 | 86,523 | +0.22(+1.02%) |
Aug 25, 2010 | 22.07 | 22.07 | 21.72 | 21.77 | 55,500 | -0.08(-0.38%) |
Aug 24, 2010 | 21.78 | 21.91 | 21.71 | 21.86 | 48,114 | +0.27(+1.26%) |
Aug 23, 2010 | 21.52 | 21.63 | 21.45 | 21.58 | 22,349 | -0.01(-0.06%) |
Aug 20, 2010 | 21.66 | 21.72 | 21.54 | 21.60 | 205,312 | -0.03(-0.15%) |
Aug 19, 2010 | 21.44 | 21.73 | 21.38 | 21.63 | 75,725 | +0.23(+1.10%) |
Aug 18, 2010 | 21.47 | 21.50 | 21.37 | 21.40 | 65,025 | +0.07(+0.31%) |
Aug 17, 2010 | 21.42 | 21.42 | 21.26 | 21.33 | 87,309 | -0.14(-0.64%) |
Aug 16, 2010 | 21.35 | 21.48 | 21.32 | 21.47 | 115,261 | +0.42(+1.99%) |
Aug 13, 2010 | 20.88 | 21.05 | 20.88 | 21.05 | 60,404 | +0.23(+1.08%) |
Aug 12, 2010 | 20.90 | 20.96 | 20.79 | 20.82 | 37,762 | -0.02(-0.09%) |
Aug 11, 2010 | 20.81 | 20.92 | 20.79 | 20.84 | 18,609 | +0.15(+0.74%) |
Aug 10, 2010 | 20.65 | 20.79 | 20.61 | 20.69 | 61,210 | +0.10(+0.48%) |
Aug 09, 2010 | 20.60 | 20.62 | 20.57 | 20.59 | 40,007 | -0.02(-0.11%) |
Aug 06, 2010 | 20.61 | 20.64 | 20.57 | 20.61 | 18,575 | +0.14(+0.68%) |
Aug 05, 2010 | 20.48 | 20.50 | 20.41 | 20.47 | 26,602 | +0.09(+0.42%) |
Aug 04, 2010 | 20.47 | 20.47 | 20.39 | 20.39 | 7,308 | -0.07(-0.34%) |
Aug 03, 2010 | 20.44 | 20.48 | 20.42 | 20.46 | 32,152 | +0.07(+0.32%) |
Aug 02, 2010 | 20.42 | 20.44 | 20.39 | 20.39 | 4,861 | -0.21(-1.00%) |
Jul 30, 2010 | 20.60 | 20.60 | 20.47 | 20.60 | 9,271 | +0.40(+1.96%) |
Jul 29, 2010 | 20.18 | 20.67 | 20.18 | 20.20 | 82,740 | -0.10(-0.48%) |
Jul 28, 2010 | 20.21 | 20.30 | 20.16 | 20.30 | 16,388 | +0.06(+0.29%) |
Jul 27, 2010 | 20.28 | 20.28 | 20.22 | 20.24 | 18,264 | -0.12(-0.61%) |
Jul 26, 2010 | 20.35 | 20.40 | 20.27 | 20.36 | 25,003 | -0.06(-0.28%) |
Jul 23, 2010 | 20.54 | 20.54 | 20.42 | 20.42 | 3,591 | -0.16(-0.80%) |
Jul 22, 2010 | 20.61 | 20.63 | 20.58 | 20.58 | 4,291 | -0.19(-0.91%) |
Jul 21, 2010 | 20.59 | 20.77 | 20.56 | 20.77 | 13,207 | +0.26(+1.29%) |
Jul 20, 2010 | 20.56 | 20.56 | 20.49 | 20.51 | 9,182 | +0.04(+0.19%) |
Jul 19, 2010 | 20.54 | 20.54 | 20.44 | 20.47 | 34,908 | -0.08(-0.39%) |
Jul 16, 2010 | 20.55 | 20.58 | 20.50 | 20.55 | 14,776 | +0.12(+0.58%) |
Jul 15, 2010 | 20.37 | 20.51 | 20.37 | 20.43 | 11,830 | +0.13(+0.64%) |
Jul 14, 2010 | 20.17 | 20.33 | 20.11 | 20.30 | 13,508 | +0.18(+0.88%) |
Jul 13, 2010 | 20.20 | 20.20 | 20.07 | 20.12 | 46,102 | -0.13(-0.64%) |
Jul 12, 2010 | 20.28 | 20.34 | 20.25 | 20.25 | 7,814 | -0.01(-0.03%) |
Jul 09, 2010 | 20.26 | 20.27 | 20.26 | 20.26 | 1,219 | -0.11(-0.55%) |
Jul 08, 2010 | 20.33 | 20.39 | 20.32 | 20.37 | 14,033 | -0.06(-0.29%) |
Jul 07, 2010 | 20.59 | 20.62 | 20.42 | 20.43 | 19,742 | -0.21(-0.99%) |
Jul 06, 2010 | 20.49 | 20.65 | 20.47 | 20.64 | 70,061 | +0.08(+0.39%) |
Jul 02, 2010 | 20.56 | 20.57 | 20.54 | 20.56 | 8,319 | -0.04(-0.20%) |
Jul 01, 2010 | 20.62 | 20.78 | 20.57 | 20.60 | 135,208 | +0.06(+0.28%) |
Jun 30, 2010 | 20.54 | 20.72 | 20.47 | 20.54 | 64,339 | +0.05(+0.23%) |
Jun 29, 2010 | 20.39 | 20.49 | 20.37 | 20.49 | 6,180 | +0.37(+1.85%) |
Jun 25, 2010 | 20.12 | 20.16 | 20.05 | 20.12 | 5,602 | +0.07(+0.35%) |
Jun 24, 2010 | 20.19 | 20.19 | 20.05 | 20.05 | 3,444 | -0.09(-0.45%) |
Jun 23, 2010 | 20.14 | 20.14 | 20.11 | 20.14 | 8,503 | +0.13(+0.64%) |
Jun 22, 2010 | 19.88 | 20.01 | 19.88 | 20.01 | 5,855 | +0.14(+0.70%) |
Jun 21, 2010 | 19.67 | 19.88 | 19.66 | 19.87 | 11,320 | +0.01(+0.04%) |
Jun 18, 2010 | 19.87 | 19.95 | 19.84 | 19.87 | 8,975 | -0.07(-0.35%) |
Jun 17, 2010 | 19.83 | 19.98 | 19.83 | 19.94 | 4,365 | +0.14(+0.68%) |
Jun 16, 2010 | 19.79 | 19.80 | 19.70 | 19.80 | 27,552 | +0.10(+0.53%) |
Jun 15, 2010 | 19.79 | 19.79 | 19.66 | 19.70 | 100,426 | -0.09(-0.47%) |
Jun 14, 2010 | 19.69 | 19.79 | 19.66 | 19.79 | 33,273 | -0.10(-0.49%) |
Jun 11, 2010 | 19.80 | 19.89 | 19.72 | 19.89 | 9,800 | +0.25(+1.29%) |
Jun 10, 2010 | 19.84 | 19.84 | 19.63 | 19.63 | 14,905 | -0.34(-1.71%) |
Jun 09, 2010 | 19.84 | 19.98 | 19.84 | 19.98 | 4,785 | +0.03(+0.15%) |
Jun 08, 2010 | 20.00 | 20.02 | 19.95 | 19.95 | 12,842 | -0.02(-0.10%) |
Jun 07, 2010 | 19.90 | 19.97 | 19.90 | 19.97 | 1,392 | +0.09(+0.48%) |
Jun 04, 2010 | 19.87 | 19.87 | 19.71 | 19.87 | 3,058 | +0.33(+1.70%) |
Jun 03, 2010 | 19.46 | 19.54 | 19.46 | 19.54 | 13,884 | -0.07(-0.36%) |
Jun 02, 2010 | 19.75 | 19.77 | 19.61 | 19.61 | 21,529 | -0.09(-0.46%) |