Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.95 | 20.29 | 19.67 | 19.96 | 1,490 | +0.12(+0.59%) |
Aug 30, 2010 | 20.18 | 20.34 | 19.81 | 19.84 | 456,457 | -0.37(-1.84%) |
Aug 27, 2010 | 20.21 | 20.32 | 19.70 | 20.21 | 497,823 | +0.46(+2.31%) |
Aug 26, 2010 | 19.86 | 20.14 | 19.73 | 19.76 | 434,987 | -0.03(-0.14%) |
Aug 25, 2010 | 19.78 | 19.88 | 19.34 | 19.79 | 860,597 | -0.15(-0.73%) |
Aug 24, 2010 | 19.65 | 20.12 | 19.59 | 19.93 | 803,113 | -0.05(-0.24%) |
Aug 23, 2010 | 20.23 | 20.27 | 19.96 | 19.98 | 651,748 | -0.07(-0.33%) |
Aug 20, 2010 | 19.96 | 20.09 | 19.80 | 20.05 | 297,999 | -0.03(-0.14%) |
Aug 19, 2010 | 20.43 | 20.48 | 19.95 | 20.07 | 454,730 | -0.50(-2.42%) |
Aug 18, 2010 | 20.49 | 20.76 | 20.33 | 20.57 | 336,326 | +0.06(+0.27%) |
Aug 17, 2010 | 19.90 | 20.57 | 19.86 | 20.52 | 462,056 | +0.82(+4.17%) |
Aug 16, 2010 | 19.37 | 19.75 | 19.29 | 19.69 | 349,066 | +0.14(+0.72%) |
Aug 13, 2010 | 19.55 | 19.74 | 19.52 | 19.55 | 235,893 | -0.19(-0.95%) |
Aug 12, 2010 | 19.55 | 19.87 | 19.46 | 19.74 | 346,594 | -0.21(-1.06%) |
Aug 11, 2010 | 20.51 | 20.51 | 19.81 | 19.95 | 441,549 | -1.03(-4.92%) |
Aug 10, 2010 | 20.91 | 21.26 | 20.66 | 20.98 | 622,201 | -0.20(-0.95%) |
Aug 09, 2010 | 20.99 | 21.23 | 20.91 | 21.19 | 299,616 | +0.28(+1.32%) |
Aug 06, 2010 | 20.91 | 21.06 | 20.51 | 20.91 | 393,399 | -0.28(-1.33%) |
Aug 05, 2010 | 21.14 | 21.31 | 21.07 | 21.19 | 216,120 | -0.10(-0.46%) |
Aug 04, 2010 | 21.16 | 21.31 | 21.06 | 21.29 | 217,432 | +0.22(+1.05%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.90 | 21.07 | 430,588 | -0.24(-1.12%) |
Aug 02, 2010 | 21.38 | 21.52 | 21.07 | 21.31 | 666,491 | +0.36(+1.73%) |
Jul 30, 2010 | 20.95 | 20.98 | 20.46 | 20.95 | 423,477 | +0.11(+0.54%) |
Jul 29, 2010 | 21.04 | 21.13 | 20.55 | 20.83 | 426,120 | +0.00(+0.02%) |
Jul 28, 2010 | 21.14 | 21.14 | 20.66 | 20.83 | 408,231 | -0.28(-1.33%) |
Jul 27, 2010 | 21.13 | 21.71 | 20.38 | 21.11 | 1,128,950 | -0.40(-1.88%) |
Jul 26, 2010 | 21.28 | 21.52 | 21.12 | 21.52 | 482,370 | +0.30(+1.39%) |
Jul 23, 2010 | 20.86 | 21.22 | 20.68 | 21.22 | 546,740 | +0.35(+1.66%) |
Jul 22, 2010 | 20.53 | 21.00 | 20.50 | 20.87 | 578,250 | +0.66(+3.25%) |
Jul 21, 2010 | 20.44 | 20.57 | 20.12 | 20.21 | 437,552 | -0.16(-0.81%) |
Jul 20, 2010 | 19.84 | 20.39 | 19.70 | 20.38 | 621,403 | +0.25(+1.24%) |
Jul 19, 2010 | 19.94 | 20.21 | 19.77 | 20.13 | 559,859 | +0.22(+1.11%) |
Jul 16, 2010 | 19.91 | 20.55 | 19.79 | 19.91 | 802,308 | -0.72(-3.48%) |
Jul 15, 2010 | 20.14 | 20.83 | 20.08 | 20.63 | 1,412,626 | +0.57(+2.83%) |
Jul 14, 2010 | 19.84 | 20.15 | 19.60 | 20.06 | 840,313 | +0.20(+1.02%) |
Jul 13, 2010 | 19.15 | 19.95 | 19.15 | 19.86 | 702,597 | +0.83(+4.36%) |
Jul 12, 2010 | 19.13 | 19.27 | 18.93 | 19.03 | 440,661 | -0.22(-1.16%) |
Jul 09, 2010 | 19.25 | 19.31 | 18.78 | 19.25 | 479,702 | +0.35(+1.86%) |
Jul 08, 2010 | 18.59 | 18.94 | 18.53 | 18.90 | 1,064 | +0.44(+2.36%) |
Jul 07, 2010 | 18.16 | 18.49 | 18.07 | 18.46 | 835,434 | +0.29(+1.60%) |
Jul 06, 2010 | 18.88 | 19.10 | 18.05 | 18.17 | 2,327 | -0.43(-2.32%) |
Jul 02, 2010 | 18.60 | 18.81 | 18.44 | 18.60 | 525,418 | -0.03(-0.18%) |
Jul 01, 2010 | 18.72 | 18.93 | 18.40 | 18.64 | 918,036 | -0.09(-0.50%) |
Jun 30, 2010 | 18.77 | 19.03 | 18.65 | 18.73 | 366 | -0.09(-0.47%) |
Jun 29, 2010 | 19.13 | 19.24 | 18.68 | 18.82 | 773,556 | -0.54(-2.79%) |
Jun 25, 2010 | 19.36 | 19.50 | 19.10 | 19.36 | 2,117,511 | +0.17(+0.88%) |
Jun 24, 2010 | 19.50 | 19.61 | 19.12 | 19.19 | 571,399 | -0.50(-2.53%) |
Jun 23, 2010 | 19.79 | 19.83 | 19.18 | 19.69 | 953,566 | -0.17(-0.85%) |
Jun 22, 2010 | 20.55 | 20.87 | 19.82 | 19.86 | 625,781 | -0.64(-3.14%) |
Jun 21, 2010 | 20.98 | 21.17 | 20.40 | 20.50 | 376,545 | -0.17(-0.84%) |
Jun 18, 2010 | 20.68 | 20.83 | 20.52 | 20.68 | 478,509 | -0.12(-0.59%) |
Jun 17, 2010 | 20.98 | 21.10 | 20.60 | 20.80 | 289,901 | -0.18(-0.87%) |
Jun 16, 2010 | 20.91 | 21.17 | 20.83 | 20.98 | 328,375 | -0.05(-0.25%) |
Jun 15, 2010 | 20.63 | 21.07 | 20.52 | 21.03 | 378,915 | +0.58(+2.82%) |
Jun 14, 2010 | 20.50 | 20.86 | 20.39 | 20.45 | 369,325 | +0.12(+0.58%) |
Jun 11, 2010 | 20.04 | 20.58 | 19.94 | 20.34 | 364,455 | -0.00(-0.02%) |
Jun 10, 2010 | 19.96 | 20.44 | 19.96 | 20.34 | 484,657 | +0.81(+4.13%) |
Jun 09, 2010 | 19.55 | 20.17 | 19.45 | 19.53 | 630,049 | +0.18(+0.92%) |
Jun 08, 2010 | 19.16 | 19.44 | 18.96 | 19.36 | 561,185 | +0.20(+1.03%) |
Jun 07, 2010 | 19.82 | 19.82 | 19.13 | 19.16 | 623,134 | -0.54(-2.76%) |
Jun 04, 2010 | 19.70 | 20.40 | 19.62 | 19.70 | 1,373,499 | -0.99(-4.79%) |
Jun 03, 2010 | 20.20 | 20.74 | 20.20 | 20.69 | 603,652 | +0.48(+2.39%) |
Jun 02, 2010 | 19.81 | 20.21 | 19.65 | 20.21 | 535,362 | +0.51(+2.57%) |