Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.79 | 20.02 | 19.68 | 19.81 | 6,692 | +0.02(+0.09%) |
Aug 30, 2010 | 20.29 | 20.30 | 19.68 | 19.79 | 528,009 | -0.53(-2.60%) |
Aug 27, 2010 | 19.82 | 20.35 | 19.72 | 20.32 | 296,735 | +0.50(+2.53%) |
Aug 26, 2010 | 19.92 | 20.01 | 19.62 | 19.82 | 1,187 | -0.08(-0.41%) |
Aug 25, 2010 | 19.52 | 19.95 | 19.32 | 19.90 | 1,176 | +0.27(+1.37%) |
Aug 24, 2010 | 19.86 | 20.09 | 19.44 | 19.63 | 4,778 | -0.62(-3.05%) |
Aug 23, 2010 | 20.54 | 20.88 | 20.13 | 20.25 | 418,183 | -0.36(-1.74%) |
Aug 20, 2010 | 21.05 | 21.05 | 20.48 | 20.61 | 313,335 | -0.46(-2.17%) |
Aug 19, 2010 | 21.27 | 21.41 | 21.03 | 21.07 | 1,778 | -0.23(-1.09%) |
Aug 18, 2010 | 21.06 | 21.45 | 20.82 | 21.30 | 18,488 | +0.27(+1.28%) |
Aug 17, 2010 | 20.51 | 21.13 | 20.49 | 21.03 | 2,836 | +0.78(+3.85%) |
Aug 16, 2010 | 19.87 | 20.27 | 19.65 | 20.25 | 542,373 | +0.33(+1.67%) |
Aug 13, 2010 | 19.92 | 20.05 | 19.74 | 19.92 | 567,665 | -0.27(-1.33%) |
Aug 12, 2010 | 20.61 | 20.61 | 19.66 | 20.19 | 1,388,920 | -1.12(-5.26%) |
Aug 11, 2010 | 21.59 | 21.67 | 21.25 | 21.31 | 6,096 | -0.74(-3.33%) |
Aug 10, 2010 | 21.88 | 22.25 | 21.65 | 22.04 | 2,196 | -0.04(-0.16%) |
Aug 09, 2010 | 21.83 | 22.10 | 21.64 | 22.08 | 214,582 | +0.39(+1.78%) |
Aug 06, 2010 | 21.69 | 21.84 | 21.17 | 21.69 | 190,951 | -0.22(-0.98%) |
Aug 05, 2010 | 21.84 | 22.20 | 21.77 | 21.91 | 137,275 | -0.06(-0.29%) |
Aug 04, 2010 | 22.10 | 22.30 | 21.63 | 21.97 | 264,362 | -0.06(-0.28%) |
Aug 03, 2010 | 22.06 | 22.24 | 21.50 | 22.04 | 314,080 | -0.06(-0.28%) |
Aug 02, 2010 | 22.13 | 22.28 | 21.87 | 22.10 | 283,511 | +0.39(+1.78%) |
Jul 30, 2010 | 21.71 | 21.73 | 20.99 | 21.71 | 480,016 | +0.36(+1.68%) |
Jul 29, 2010 | 21.24 | 21.49 | 20.71 | 21.35 | 206,317 | +0.24(+1.15%) |
Jul 28, 2010 | 21.11 | 21.86 | 21.00 | 21.11 | 1,907 | -0.59(-2.73%) |
Jul 27, 2010 | 21.74 | 22.12 | 21.57 | 21.70 | 328,019 | +0.07(+0.33%) |
Jul 26, 2010 | 21.19 | 21.64 | 21.08 | 21.63 | 400,414 | +0.44(+2.07%) |
Jul 23, 2010 | 20.92 | 21.30 | 20.87 | 21.19 | 608,600 | +0.14(+0.68%) |
Jul 22, 2010 | 20.90 | 21.21 | 20.84 | 21.05 | 750,189 | +0.41(+2.00%) |
Jul 21, 2010 | 21.00 | 21.05 | 20.55 | 20.64 | 640,184 | -0.19(-0.90%) |
Jul 20, 2010 | 20.02 | 20.89 | 19.91 | 20.82 | 255,016 | +0.47(+2.29%) |
Jul 19, 2010 | 20.30 | 20.40 | 19.79 | 20.36 | 210,571 | +0.06(+0.31%) |
Jul 16, 2010 | 20.30 | 21.04 | 20.14 | 20.30 | 418,500 | -0.84(-3.99%) |
Jul 15, 2010 | 21.09 | 21.25 | 20.79 | 21.14 | 432,970 | +0.17(+0.81%) |
Jul 14, 2010 | 20.71 | 21.12 | 20.55 | 20.97 | 427,774 | +0.23(+1.12%) |
Jul 13, 2010 | 20.74 | 20.80 | 20.17 | 20.74 | 4,663 | +0.84(+4.24%) |
Jul 12, 2010 | 20.20 | 20.39 | 19.68 | 19.89 | 381,961 | -0.44(-2.16%) |
Jul 09, 2010 | 20.33 | 20.34 | 19.71 | 20.33 | 511,014 | +0.53(+2.67%) |
Jul 08, 2010 | 19.80 | 19.87 | 19.26 | 19.80 | 673,710 | +0.63(+3.27%) |
Jul 07, 2010 | 19.01 | 19.20 | 18.80 | 19.18 | 1,679,490 | +0.28(+1.47%) |
Jul 06, 2010 | 18.90 | 19.55 | 18.76 | 18.90 | 2,384 | -0.22(-1.13%) |
Jul 02, 2010 | 19.11 | 19.27 | 18.92 | 19.11 | 492,706 | +0.00(+0.00%) |
Jul 01, 2010 | 19.17 | 19.29 | 18.59 | 19.11 | 488,419 | -0.04(-0.23%) |
Jun 30, 2010 | 19.16 | 19.82 | 19.04 | 19.16 | 4,272 | -0.24(-1.25%) |
Jun 29, 2010 | 19.79 | 19.83 | 19.19 | 19.40 | 609,431 | -0.82(-4.08%) |
Jun 25, 2010 | 20.22 | 20.33 | 19.66 | 20.22 | 1,328,440 | +0.30(+1.48%) |
Jun 24, 2010 | 19.93 | 20.25 | 19.66 | 19.93 | 235 | -0.25(-1.24%) |
Jun 23, 2010 | 20.56 | 20.56 | 19.96 | 20.18 | 964,693 | -0.40(-1.96%) |
Jun 22, 2010 | 20.58 | 21.66 | 20.54 | 20.58 | 1,153 | -0.76(-3.57%) |
Jun 21, 2010 | 21.95 | 21.95 | 21.11 | 21.34 | 655,206 | -0.22(-1.04%) |
Jun 18, 2010 | 21.57 | 21.89 | 21.41 | 21.57 | 633,138 | +0.09(+0.42%) |
Jun 17, 2010 | 21.48 | 21.78 | 21.29 | 21.48 | 224 | -0.16(-0.75%) |
Jun 16, 2010 | 21.52 | 21.88 | 21.35 | 21.64 | 290,845 | +0.00(+0.00%) |
Jun 15, 2010 | 21.64 | 21.70 | 20.89 | 21.64 | 2,005 | +0.48(+2.29%) |
Jun 14, 2010 | 21.53 | 21.81 | 21.08 | 21.16 | 390,994 | -0.24(-1.13%) |
Jun 11, 2010 | 20.81 | 21.43 | 20.74 | 21.40 | 409,886 | +0.30(+1.40%) |
Jun 10, 2010 | 21.10 | 21.10 | 20.66 | 21.10 | 1,862 | +0.58(+2.84%) |
Jun 09, 2010 | 19.65 | 21.04 | 19.61 | 20.52 | 1,377,959 | +0.96(+4.90%) |
Jun 08, 2010 | 20.14 | 20.23 | 19.19 | 19.56 | 798,924 | -0.58(-2.89%) |
Jun 07, 2010 | 21.48 | 21.48 | 20.10 | 20.14 | 783,253 | -1.25(-5.83%) |
Jun 04, 2010 | 21.39 | 21.85 | 21.26 | 21.39 | 1,241,814 | -0.55(-2.49%) |
Jun 03, 2010 | 21.94 | 22.30 | 20.89 | 21.94 | 223 | +1.67(+8.23%) |
Jun 02, 2010 | 20.27 | 20.27 | 19.16 | 20.27 | 1,041,280 | +0.74(+3.81%) |