Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.85 | 21.88 | 21.73 | 21.85 | 43,648 | +0.21(+0.95%) |
Aug 30, 2010 | 21.53 | 21.66 | 21.48 | 21.65 | 80,348 | +0.34(+1.59%) |
Aug 27, 2010 | 21.31 | 21.84 | 21.29 | 21.31 | 64,223 | -0.54(-2.48%) |
Aug 26, 2010 | 21.70 | 21.85 | 21.68 | 21.85 | 87,095 | +0.22(+1.02%) |
Aug 25, 2010 | 21.93 | 21.93 | 21.57 | 21.63 | 55,867 | -0.08(-0.38%) |
Aug 24, 2010 | 21.63 | 21.77 | 21.56 | 21.71 | 48,432 | +0.27(+1.26%) |
Aug 23, 2010 | 21.38 | 21.48 | 21.31 | 21.44 | 22,497 | -0.01(-0.06%) |
Aug 20, 2010 | 21.52 | 21.58 | 21.40 | 21.46 | 206,670 | -0.03(-0.15%) |
Aug 19, 2010 | 21.30 | 21.58 | 21.24 | 21.49 | 76,226 | +0.23(+1.10%) |
Aug 18, 2010 | 21.33 | 21.36 | 21.23 | 21.25 | 65,455 | +0.07(+0.31%) |
Aug 17, 2010 | 21.28 | 21.28 | 21.12 | 21.19 | 87,886 | -0.14(-0.64%) |
Aug 16, 2010 | 21.21 | 21.34 | 21.18 | 21.32 | 116,023 | +0.42(+1.99%) |
Aug 13, 2010 | 20.74 | 20.91 | 20.74 | 20.91 | 60,803 | +0.22(+1.08%) |
Aug 12, 2010 | 20.76 | 20.82 | 20.65 | 20.68 | 38,012 | -0.02(-0.09%) |
Aug 11, 2010 | 20.67 | 20.78 | 20.65 | 20.70 | 18,732 | +0.15(+0.74%) |
Aug 10, 2010 | 20.51 | 20.65 | 20.48 | 20.55 | 61,615 | +0.10(+0.48%) |
Aug 09, 2010 | 20.46 | 20.49 | 20.44 | 20.45 | 40,271 | -0.02(-0.11%) |
Aug 06, 2010 | 20.47 | 20.51 | 20.43 | 20.47 | 18,698 | +0.14(+0.68%) |
Aug 05, 2010 | 20.34 | 20.36 | 20.27 | 20.34 | 26,777 | +0.09(+0.42%) |
Aug 04, 2010 | 20.34 | 20.34 | 20.25 | 20.25 | 7,357 | -0.07(-0.34%) |
Aug 03, 2010 | 20.31 | 20.35 | 20.29 | 20.32 | 32,364 | +0.06(+0.32%) |
Aug 02, 2010 | 20.29 | 20.30 | 20.26 | 20.26 | 4,893 | -0.21(-1.00%) |
Jul 30, 2010 | 20.46 | 20.46 | 20.33 | 20.46 | 9,332 | +0.39(+1.96%) |
Jul 29, 2010 | 20.04 | 20.54 | 20.04 | 20.07 | 83,287 | -0.10(-0.48%) |
Jul 28, 2010 | 20.08 | 20.17 | 20.02 | 20.17 | 16,497 | +0.06(+0.29%) |
Jul 27, 2010 | 20.14 | 20.15 | 20.09 | 20.11 | 18,385 | -0.12(-0.61%) |
Jul 26, 2010 | 20.22 | 20.26 | 20.14 | 20.23 | 25,168 | -0.06(-0.28%) |
Jul 23, 2010 | 20.41 | 20.41 | 20.29 | 20.29 | 3,615 | -0.16(-0.80%) |
Jul 22, 2010 | 20.48 | 20.49 | 20.45 | 20.45 | 4,319 | -0.19(-0.91%) |
Jul 21, 2010 | 20.45 | 20.64 | 20.43 | 20.64 | 13,294 | +0.26(+1.29%) |
Jul 20, 2010 | 20.42 | 20.42 | 20.36 | 20.37 | 9,243 | +0.04(+0.19%) |
Jul 19, 2010 | 20.40 | 20.41 | 20.30 | 20.34 | 35,139 | -0.08(-0.39%) |
Jul 16, 2010 | 20.41 | 20.45 | 20.37 | 20.41 | 14,874 | +0.12(+0.58%) |
Jul 15, 2010 | 20.24 | 20.37 | 20.24 | 20.30 | 11,908 | +0.13(+0.64%) |
Jul 14, 2010 | 20.03 | 20.20 | 19.98 | 20.17 | 13,597 | +0.18(+0.88%) |
Jul 13, 2010 | 20.07 | 20.07 | 19.94 | 19.99 | 46,407 | -0.13(-0.64%) |
Jul 12, 2010 | 20.15 | 20.21 | 20.12 | 20.12 | 7,865 | -0.01(-0.03%) |
Jul 09, 2010 | 20.13 | 20.14 | 20.13 | 20.13 | 1,227 | -0.11(-0.55%) |
Jul 08, 2010 | 20.20 | 20.26 | 20.19 | 20.24 | 14,126 | -0.06(-0.29%) |
Jul 07, 2010 | 20.45 | 20.48 | 20.29 | 20.30 | 19,872 | -0.20(-0.99%) |
Jul 06, 2010 | 20.36 | 20.51 | 20.34 | 20.50 | 70,524 | +0.08(+0.39%) |
Jul 02, 2010 | 20.42 | 20.43 | 20.40 | 20.42 | 8,374 | -0.04(-0.20%) |
Jul 01, 2010 | 20.49 | 20.64 | 20.44 | 20.46 | 136,102 | +0.06(+0.28%) |
Jun 30, 2010 | 20.40 | 20.58 | 20.33 | 20.41 | 64,764 | +0.05(+0.23%) |
Jun 29, 2010 | 20.26 | 20.36 | 20.24 | 20.36 | 6,221 | +0.37(+1.85%) |
Jun 25, 2010 | 19.99 | 20.02 | 19.92 | 19.99 | 5,639 | +0.07(+0.35%) |
Jun 24, 2010 | 20.05 | 20.05 | 19.92 | 19.92 | 3,467 | -0.09(-0.45%) |
Jun 23, 2010 | 20.00 | 20.01 | 19.98 | 20.01 | 8,559 | +0.13(+0.64%) |
Jun 22, 2010 | 19.75 | 19.88 | 19.75 | 19.88 | 5,894 | +0.14(+0.70%) |
Jun 21, 2010 | 19.54 | 19.75 | 19.53 | 19.74 | 11,395 | +0.01(+0.03%) |
Jun 18, 2010 | 19.74 | 19.82 | 19.71 | 19.74 | 9,034 | -0.07(-0.35%) |
Jun 17, 2010 | 19.70 | 19.85 | 19.70 | 19.81 | 4,394 | +0.13(+0.68%) |
Jun 16, 2010 | 19.66 | 19.67 | 19.57 | 19.67 | 27,734 | +0.10(+0.53%) |
Jun 15, 2010 | 19.66 | 19.66 | 19.53 | 19.57 | 101,090 | -0.09(-0.47%) |
Jun 14, 2010 | 19.56 | 19.66 | 19.54 | 19.66 | 33,493 | -0.10(-0.49%) |
Jun 11, 2010 | 19.67 | 19.76 | 19.59 | 19.76 | 9,865 | +0.25(+1.29%) |
Jun 10, 2010 | 19.71 | 19.71 | 19.50 | 19.51 | 15,004 | -0.34(-1.71%) |
Jun 09, 2010 | 19.71 | 19.85 | 19.71 | 19.85 | 4,817 | +0.03(+0.15%) |
Jun 08, 2010 | 19.87 | 19.89 | 19.81 | 19.81 | 12,927 | -0.02(-0.10%) |
Jun 07, 2010 | 19.76 | 19.84 | 19.76 | 19.84 | 1,401 | +0.09(+0.48%) |
Jun 04, 2010 | 19.74 | 19.74 | 19.58 | 19.74 | 3,079 | +0.33(+1.70%) |
Jun 03, 2010 | 19.33 | 19.42 | 19.33 | 19.41 | 13,976 | -0.07(-0.36%) |
Jun 02, 2010 | 19.62 | 19.64 | 19.48 | 19.48 | 21,672 | -0.09(-0.46%) |